Skip to main content

Cracker Barrel (NQ: CBRL )

44.96 +0.71 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 58.93 59.62 58.45 58.60 371,608 +0.85(+1.48%)
Jun 26, 2013 57.46 58.23 57.24 57.75 0 +0.79(+1.38%)
Jun 25, 2013 57.57 57.96 56.48 56.96 0 -0.22(-0.38%)
Jun 24, 2013 56.21 57.42 55.48 57.18 0 +0.49(+0.86%)
Jun 21, 2013 57.38 57.85 55.84 56.69 400,041 -0.52(-0.91%)
Jun 20, 2013 58.04 58.19 57.03 57.21 0 -1.32(-2.26%)
Jun 19, 2013 59.11 59.54 58.38 58.53 0 -0.55(-0.93%)
Jun 18, 2013 57.49 59.10 57.29 59.08 0 +1.45(+2.51%)
Jun 17, 2013 59.54 59.89 57.29 57.64 0 -1.76(-2.96%)
Jun 14, 2013 59.59 60.17 59.13 59.39 0 -0.24(-0.40%)
Jun 13, 2013 59.76 59.85 59.15 59.63 357,394 -0.13(-0.22%)
Jun 12, 2013 60.76 60.76 59.62 59.76 310,923 -0.56(-0.93%)
Jun 11, 2013 60.36 60.64 59.99 60.33 288,268 -0.29(-0.48%)
Jun 10, 2013 61.10 61.91 60.61 60.62 0 -0.01(-0.01%)
Jun 07, 2013 60.04 60.97 59.72 60.63 0 +0.98(+1.65%)
Jun 06, 2013 58.90 59.68 58.68 59.64 324,826 +0.58(+0.99%)
Jun 05, 2013 59.39 59.65 59.00 59.06 0 -0.35(-0.58%)
Jun 04, 2013 58.88 59.57 58.29 59.41 0 +0.42(+0.71%)
Jun 03, 2013 57.76 60.20 57.23 58.98 959,364 +3.60(+6.51%)
May 31, 2013 55.28 56.11 55.15 55.38 344,234 -0.01(-0.01%)
May 30, 2013 54.95 55.65 54.86 55.39 238,304 +1.10(+2.03%)
May 29, 2013 54.39 54.72 53.73 54.29 106,802 -0.42(-0.77%)
May 28, 2013 54.58 55.06 53.99 54.71 138,163 +0.87(+1.61%)
May 24, 2013 53.39 53.87 53.25 53.84 0 +0.03(+0.06%)
May 23, 2013 53.04 53.81 52.45 53.81 0 +0.54(+1.02%)
May 22, 2013 54.16 54.36 53.12 53.26 0 -0.69(-1.27%)
May 21, 2013 54.00 54.00 53.32 53.95 0 +0.12(+0.22%)
May 20, 2013 53.48 54.22 53.33 53.83 0 +0.23(+0.43%)
May 17, 2013 53.51 53.85 53.06 53.61 0 +0.33(+0.62%)
May 16, 2013 53.91 53.91 52.98 53.28 142,824 -0.61(-1.13%)
May 15, 2013 53.45 54.00 53.04 53.88 137,792 +1.11(+2.10%)
May 13, 2013 52.68 53.05 52.45 52.78 0 +0.15(+0.29%)
May 10, 2013 52.00 52.72 51.96 52.62 0 +0.84(+1.63%)
May 09, 2013 52.00 52.22 51.65 51.78 0 -0.39(-0.75%)
May 08, 2013 52.20 52.49 51.89 52.17 0 -0.04(-0.07%)
May 07, 2013 52.16 52.21 51.69 52.21 0 +0.05(+0.09%)
May 06, 2013 52.00 52.24 51.40 52.16 0 +0.37(+0.72%)
May 03, 2013 51.70 52.04 51.21 51.79 0 +0.58(+1.12%)
May 02, 2013 50.83 51.55 50.76 51.21 0 +0.44(+0.87%)
May 01, 2013 50.99 51.49 50.31 50.77 299,667 -0.45(-0.88%)
Apr 30, 2013 50.91 51.62 50.76 51.22 0 +0.36(+0.71%)
Apr 29, 2013 50.67 51.07 50.45 50.86 108,488 +0.34(+0.67%)
Apr 26, 2013 50.70 50.90 50.41 50.52 166,918 -0.38(-0.74%)
Apr 25, 2013 50.76 51.31 50.62 50.90 0 +0.48(+0.96%)
Apr 24, 2013 50.15 50.65 49.97 50.42 134,574 +0.20(+0.39%)
Apr 23, 2013 50.11 50.51 49.72 50.22 174,405 +0.23(+0.46%)
Apr 22, 2013 50.10 50.10 49.48 49.99 154,879 +0.06(+0.12%)
Apr 19, 2013 49.75 50.44 49.50 49.93 178,090 +0.11(+0.22%)
Apr 18, 2013 50.10 50.10 49.18 49.82 233,772 -0.16(-0.32%)
Apr 17, 2013 49.90 50.11 48.85 49.98 260,626 -0.44(-0.87%)
Apr 16, 2013 50.11 50.47 49.56 50.42 220,466 +0.63(+1.26%)
Apr 15, 2013 51.26 51.27 49.47 49.79 287,549 -1.45(-2.84%)
Apr 12, 2013 50.36 51.74 50.33 51.25 358,982 +0.79(+1.56%)
Apr 11, 2013 50.58 50.89 50.21 50.46 216,513 -0.19(-0.38%)
Apr 10, 2013 49.82 50.69 49.82 50.65 239,664 +1.10(+2.22%)
Apr 09, 2013 50.02 50.06 49.52 49.55 188,465 -0.29(-0.58%)
Apr 08, 2013 50.23 50.28 49.53 49.84 175,607 -0.11(-0.21%)
Apr 05, 2013 49.64 49.95 49.51 49.95 220,107 -0.43(-0.85%)
Apr 04, 2013 49.40 50.38 49.28 50.37 301,134 +0.89(+1.79%)
Apr 03, 2013 50.14 50.43 49.38 49.49 240,359 -0.56(-1.11%)
Apr 02, 2013 49.84 50.21 49.62 50.05 302,421 +0.32(+0.63%)
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.