Skip to main content

Cracker Barrel (NQ: CBRL )

45.16 +0.20 (+0.44%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 91.92 92.05 89.39 89.79 427,734 -2.85(-3.08%)
May 27, 2022 91.20 92.88 91.20 92.64 306,068 +2.13(+2.35%)
May 26, 2022 88.02 91.78 87.85 90.51 513,210 +2.95(+3.37%)
May 25, 2022 82.20 88.31 82.20 87.56 690,457 +5.03(+6.09%)
May 24, 2022 82.50 82.94 79.48 82.53 603,589 -0.37(-0.45%)
May 23, 2022 85.42 85.58 81.07 82.90 426,613 -1.63(-1.93%)
May 20, 2022 85.95 85.95 82.82 84.53 411,077 -0.18(-0.21%)
May 19, 2022 86.17 87.66 84.59 84.71 476,556 -2.21(-2.54%)
May 18, 2022 91.12 91.82 85.68 86.92 518,397 -5.39(-5.84%)
May 17, 2022 92.88 93.90 90.60 92.30 314,131 +1.03(+1.13%)
May 16, 2022 95.12 95.35 90.44 91.27 441,676 -4.53(-4.73%)
May 13, 2022 96.90 98.28 95.27 95.81 322,777 +0.18(+0.19%)
May 12, 2022 91.18 96.82 90.24 95.62 589,753 +4.07(+4.44%)
May 11, 2022 95.38 95.38 91.03 91.55 463,818 -3.60(-3.78%)
May 10, 2022 96.06 96.33 93.17 95.15 386,938 +0.99(+1.06%)
May 09, 2022 97.51 98.39 93.74 94.16 433,211 -4.34(-4.41%)
May 06, 2022 97.28 99.14 95.09 98.50 463,783 +1.73(+1.78%)
May 05, 2022 98.74 99.07 95.57 96.77 397,704 -3.14(-3.14%)
May 04, 2022 98.45 100.42 96.02 99.92 555,133 +0.30(+0.30%)
May 03, 2022 102.80 102.84 98.06 99.62 419,433 -3.21(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.