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 31, 2018 135.05 135.05 132.62 133.38 532,815 -0.95(-0.71%)
Jan 30, 2018 133.58 134.68 133.43 134.34 280,273 -0.20(-0.15%)
Jan 29, 2018 133.41 135.38 133.29 134.53 438,361 +0.77(+0.58%)
Jan 26, 2018 131.64 134.03 130.00 133.76 457,202 +2.16(+1.64%)
Jan 25, 2018 130.72 131.82 130.25 131.60 289,226 +1.30(+1.00%)
Jan 24, 2018 133.07 133.07 130.12 130.30 337,898 -2.34(-1.77%)
Jan 23, 2018 130.73 132.94 130.67 132.64 398,501 +2.14(+1.64%)
Jan 22, 2018 131.55 131.55 128.92 130.50 565,947 -0.89(-0.68%)
Jan 19, 2018 126.69 131.42 126.69 131.40 679,947 +4.79(+3.79%)
Jan 18, 2018 127.51 128.01 126.14 126.60 546,817 -1.37(-1.07%)
Jan 17, 2018 129.60 130.59 127.55 127.97 503,464 -1.23(-0.95%)
Jan 16, 2018 130.32 130.61 128.60 129.20 453,399 -0.96(-0.74%)
Jan 12, 2018 130.17 130.17 130.17 0 -1.94(-1.47%)
Jan 11, 2018 130.76 132.54 130.76 132.10 362,653 +1.47(+1.13%)
Jan 10, 2018 131.53 129.78 130.63 353,816 -0.23(-0.18%)
Jan 09, 2018 128.16 131.29 127.16 130.86 484,436 +2.81(+2.19%)
Jan 08, 2018 125.69 128.46 123.85 128.06 439,420 +2.53(+2.01%)
Jan 05, 2018 123.95 125.66 123.35 125.53 268,733 +2.41(+1.96%)
Jan 04, 2018 124.29 124.82 122.70 123.12 235,065 -0.89(-0.72%)
Jan 03, 2018 121.44 124.12 120.92 124.01 356,210 +3.60(+2.99%)
Jan 02, 2018 120.22 120.96 119.40 120.41 299,534 +1.15(+0.96%)
Dec 29, 2017 119.26 119.26 119.26 0 -2.58(-2.12%)
Dec 28, 2017 122.17 122.17 121.13 121.84 286,081 -0.05(-0.04%)
Dec 27, 2017 122.50 123.33 121.34 121.89 249,814 -0.24(-0.20%)
Dec 26, 2017 123.48 124.63 122.03 122.13 183,273 -1.50(-1.21%)
Dec 22, 2017 124.43 125.92 123.24 123.63 457,753 -0.85(-0.69%)
Dec 21, 2017 123.47 124.91 122.77 124.48 262,477 +1.00(+0.81%)
Dec 20, 2017 125.34 125.34 123.21 123.49 227,961 -1.29(-1.03%)
Dec 19, 2017 124.97 126.77 124.60 124.78 235,130 +0.13(+0.10%)
Dec 18, 2017 123.61 124.78 123.10 124.65 230,970 +1.03(+0.84%)
Dec 15, 2017 122.57 124.54 122.03 123.61 504,756 +1.16(+0.95%)
Dec 14, 2017 123.37 123.78 121.97 122.45 206,660 -0.67(-0.54%)
Dec 13, 2017 122.26 123.72 121.86 123.12 218,290 +0.82(+0.67%)
Dec 12, 2017 122.91 122.91 121.29 122.29 249,528 -0.15(-0.12%)
Dec 11, 2017 122.36 123.57 121.29 122.44 287,305 +0.29(+0.24%)
Dec 08, 2017 121.73 122.41 120.36 122.15 297,749 +0.41(+0.33%)
Dec 07, 2017 122.38 124.12 121.35 121.75 310,068 -0.44(-0.36%)
Dec 06, 2017 123.45 125.66 122.00 122.19 367,627 -1.27(-1.03%)
Dec 05, 2017 122.76 124.40 122.13 123.46 500,256 +1.20(+0.98%)
Dec 04, 2017 117.80 122.67 117.61 122.25 584,565 +5.24(+4.48%)
Dec 01, 2017 117.49 114.55 117.02 452,232 -0.32(-0.28%)
Nov 30, 2017 117.60 118.06 115.22 117.34 371,163 -0.14(-0.12%)
Nov 29, 2017 113.01 117.92 112.56 117.48 667,727 +4.75(+4.21%)
Nov 28, 2017 109.10 112.87 108.88 112.73 591,451 +3.80(+3.49%)
Nov 27, 2017 110.90 108.65 108.93 695,209 -1.59(-1.44%)
Nov 24, 2017 111.12 111.67 109.70 110.52 485,482 -0.51(-0.46%)
Nov 22, 2017 111.75 112.51 109.90 111.03 931,620 -2.15(-1.90%)
Nov 21, 2017 117.18 117.44 112.03 113.18 1,194,177 -4.81(-4.08%)
Nov 20, 2017 119.23 119.48 117.28 117.99 949,754 -1.13(-0.95%)
Nov 17, 2017 117.26 119.36 117.19 119.12 599,525 +1.45(+1.23%)
Nov 16, 2017 117.86 118.64 117.23 117.67 473,639 -0.11(-0.09%)
Nov 15, 2017 117.82 118.37 116.72 117.77 602,736 -0.34(-0.29%)
Nov 14, 2017 117.83 119.34 116.92 118.12 316,853 +1.22(+1.05%)
Nov 13, 2017 116.06 117.62 115.94 116.90 255,493 +0.83(+0.71%)
Nov 10, 2017 115.71 116.69 115.39 116.07 154,546 +0.33(+0.29%)
Nov 09, 2017 114.46 115.91 113.52 115.74 289,261 +1.07(+0.94%)
Nov 08, 2017 115.24 116.26 114.63 114.67 320,690 -1.00(-0.86%)
Nov 07, 2017 117.87 118.07 115.06 115.67 393,748 -1.57(-1.34%)
Nov 06, 2017 117.04 117.91 116.73 117.23 215,772 +0.09(+0.08%)
Nov 03, 2017 116.95 118.14 116.60 117.14 225,158 +0.07(+0.06%)
Nov 02, 2017 117.41 117.77 116.15 117.08 327,569 -0.35(-0.29%)
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.