Skip to main content

Cracker Barrel (NQ: CBRL )

43.26 -1.70 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 88.80 89.30 87.25 87.43 395,657 -1.98(-2.21%)
Jan 29, 2015 87.41 89.41 87.41 89.40 266,105 +1.97(+2.25%)
Jan 28, 2015 88.47 88.86 87.42 87.43 326,065 -0.43(-0.49%)
Jan 27, 2015 88.01 88.42 87.43 87.86 284,813 -0.97(-1.09%)
Jan 26, 2015 87.26 88.96 86.98 88.83 237,596 +1.44(+1.64%)
Jan 23, 2015 86.79 87.74 86.69 87.39 321,037 +0.68(+0.78%)
Jan 22, 2015 85.79 87.09 85.26 86.72 432,401 +1.29(+1.51%)
Jan 21, 2015 86.01 86.22 85.16 85.42 232,113 -0.84(-0.97%)
Jan 20, 2015 86.37 86.78 85.48 86.26 255,100 +0.40(+0.47%)
Jan 16, 2015 85.03 86.17 84.49 85.86 306,811 +0.53(+0.62%)
Jan 15, 2015 86.64 86.85 83.38 85.33 650,010 -1.33(-1.53%)
Jan 14, 2015 87.58 87.58 85.90 86.66 471,894 -1.56(-1.77%)
Jan 13, 2015 88.01 88.90 87.14 88.22 409,621 +0.97(+1.12%)
Jan 12, 2015 87.10 87.72 86.66 87.24 483,043 +0.21(+0.24%)
Jan 09, 2015 88.09 88.09 86.46 87.03 857,227 -0.86(-0.98%)
Jan 08, 2015 88.84 89.95 87.75 87.89 889,211 -0.25(-0.28%)
Jan 07, 2015 87.01 89.05 87.01 88.14 791,913 +1.68(+1.95%)
Jan 06, 2015 88.51 89.81 85.26 86.45 616,798 -2.22(-2.50%)
Jan 05, 2015 89.04 89.92 88.15 88.67 489,000 -0.86(-0.97%)
Jan 02, 2015 91.47 91.94 88.46 89.54 437,311 -1.28(-1.41%)
Dec 31, 2014 90.53 90.82 90.82 90.82 482,636 +0.19(+0.21%)
Dec 30, 2014 90.65 91.19 90.17 90.63 292,398 -0.14(-0.15%)
Dec 29, 2014 90.03 90.95 90.01 90.77 394,097 +1.04(+1.16%)
Dec 26, 2014 89.17 90.32 89.03 89.73 354,102 +0.59(+0.66%)
Dec 24, 2014 88.75 89.14 89.14 89.14 134,375 +0.30(+0.33%)
Dec 23, 2014 88.68 89.02 88.41 88.84 257,194 +0.79(+0.89%)
Dec 22, 2014 86.85 88.28 86.70 88.06 247,215 +1.21(+1.39%)
Dec 19, 2014 87.03 87.44 86.28 86.85 716,608 -0.06(-0.07%)
Dec 18, 2014 86.95 87.10 85.83 86.92 411,619 +0.55(+0.64%)
Dec 17, 2014 84.39 86.39 83.28 86.36 347,312 +2.89(+3.46%)
Dec 16, 2014 84.54 85.61 83.44 83.47 390,195 -1.39(-1.63%)
Dec 15, 2014 85.65 86.39 84.40 84.86 282,438 -0.64(-0.75%)
Dec 12, 2014 84.41 85.92 84.41 85.50 293,785 +0.58(+0.68%)
Dec 11, 2014 84.35 85.75 84.26 84.92 325,821 +0.77(+0.92%)
Dec 10, 2014 85.95 86.33 83.95 84.14 322,102 -1.73(-2.01%)
Dec 09, 2014 85.17 86.26 84.19 85.87 305,970 +0.20(+0.23%)
Dec 08, 2014 84.98 86.90 84.24 85.67 590,452 +0.68(+0.80%)
Dec 05, 2014 83.76 85.08 83.71 84.99 432,020 +1.90(+2.29%)
Dec 04, 2014 82.75 83.49 82.62 83.09 263,182 +0.05(+0.05%)
Dec 03, 2014 82.99 83.65 82.20 83.04 288,745 -0.19(-0.22%)
Dec 02, 2014 82.65 83.86 82.42 83.23 496,415 +0.95(+1.16%)
Dec 01, 2014 82.62 83.73 81.87 82.28 379,403 -0.32(-0.38%)
Nov 28, 2014 81.62 84.16 81.62 82.59 282,508 +1.38(+1.70%)
Nov 26, 2014 80.61 81.21 81.21 81.21 403,902 +0.95(+1.18%)
Nov 25, 2014 80.65 81.81 79.47 80.26 842,065 +2.02(+2.58%)
Nov 24, 2014 76.85 78.37 76.65 78.24 700,872 +1.74(+2.28%)
Nov 21, 2014 77.48 77.72 76.39 76.50 236,749 -0.18(-0.24%)
Nov 20, 2014 75.71 76.77 75.71 76.68 377,876 +0.52(+0.69%)
Nov 19, 2014 76.73 76.73 75.57 76.16 329,470 -0.51(-0.66%)
Nov 18, 2014 76.91 77.42 76.07 76.67 429,174 +0.25(+0.33%)
Nov 17, 2014 77.84 78.10 76.35 76.42 323,397 -1.30(-1.68%)
Nov 14, 2014 77.92 78.36 77.46 77.72 202,890 -0.12(-0.15%)
Nov 13, 2014 78.07 78.82 77.68 77.84 289,510 +0.00(+0.00%)
Nov 12, 2014 76.71 78.36 76.48 77.84 318,940 +0.72(+0.94%)
Nov 11, 2014 75.85 77.42 75.82 77.11 367,242 -0.04(-0.05%)
Nov 10, 2014 76.24 77.81 76.24 77.15 506,565 +0.74(+0.96%)
Nov 07, 2014 76.41 76.50 75.11 76.42 535,758 -0.04(-0.05%)
Nov 06, 2014 76.55 76.56 75.82 76.46 291,810 +0.22(+0.29%)
Nov 05, 2014 76.32 76.63 75.26 76.24 367,785 +0.54(+0.71%)
Nov 04, 2014 74.81 76.46 74.50 75.70 434,971 +1.01(+1.35%)
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.