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, 2020 130.55 130.79 127.83 128.20 525,946 -2.40(-1.84%)
Jan 30, 2020 130.95 132.00 129.81 130.60 235,694 -0.93(-0.71%)
Jan 29, 2020 131.78 132.10 130.77 131.53 230,722 +0.03(+0.03%)
Jan 28, 2020 131.84 132.49 131.29 131.50 236,221 +0.60(+0.46%)
Jan 27, 2020 130.95 132.37 130.24 130.89 273,228 -1.37(-1.03%)
Jan 24, 2020 134.06 134.45 131.28 132.26 315,997 -1.49(-1.12%)
Jan 23, 2020 133.03 133.95 131.39 133.75 288,273 +0.70(+0.53%)
Jan 22, 2020 133.35 133.83 132.57 133.05 327,109 +0.67(+0.50%)
Jan 21, 2020 134.04 134.11 130.78 132.38 343,539 -1.25(-0.93%)
Jan 17, 2020 134.13 134.80 132.99 133.63 346,058 +0.03(+0.02%)
Jan 16, 2020 135.12 135.51 133.52 133.61 504,301 -1.63(-1.21%)
Jan 15, 2020 134.87 136.36 134.42 135.24 566,661 +0.28(+0.21%)
Jan 14, 2020 131.52 135.01 131.52 134.96 669,389 +3.15(+2.39%)
Jan 13, 2020 131.81 132.98 131.29 131.81 627,279 +0.15(+0.11%)
Jan 10, 2020 129.28 131.72 128.99 131.66 530,545 +2.82(+2.19%)
Jan 09, 2020 130.43 130.59 128.71 128.84 356,118 -1.48(-1.14%)
Jan 08, 2020 128.83 130.75 128.59 130.32 303,376 +1.53(+1.19%)
Jan 07, 2020 129.25 129.49 128.12 128.79 335,558 -1.11(-0.86%)
Jan 06, 2020 129.12 130.47 128.71 129.90 303,989 +0.65(+0.50%)
Jan 03, 2020 127.93 129.59 127.33 129.25 272,006 +0.71(+0.55%)
Jan 02, 2020 128.15 128.63 126.62 128.55 437,782 +0.70(+0.55%)
Dec 31, 2019 129.54 130.35 127.51 127.85 438,312 -2.09(-1.61%)
Dec 30, 2019 129.08 130.11 128.21 129.94 389,508 +1.18(+0.92%)
Dec 27, 2019 129.27 129.99 128.37 128.76 318,543 -0.18(-0.14%)
Dec 26, 2019 130.44 130.60 128.66 128.94 363,986 -1.74(-1.33%)
Dec 24, 2019 130.15 130.77 129.82 130.68 208,514 +1.20(+0.92%)
Dec 23, 2019 130.62 130.68 128.83 129.48 337,576 -1.01(-0.77%)
Dec 20, 2019 129.33 130.91 128.81 130.49 1,557,484 +1.41(+1.10%)
Dec 19, 2019 128.23 129.78 127.67 129.07 449,160 +0.39(+0.30%)
Dec 18, 2019 129.15 129.27 128.01 128.68 338,155 -0.23(-0.18%)
Dec 17, 2019 128.32 129.11 127.91 128.91 400,413 +0.98(+0.77%)
Dec 16, 2019 128.86 129.06 127.65 127.93 393,018 -0.35(-0.27%)
Dec 13, 2019 127.07 128.37 126.60 128.28 290,885 +1.11(+0.88%)
Dec 12, 2019 127.54 128.72 126.90 127.17 378,214 -0.57(-0.45%)
Dec 11, 2019 127.09 128.02 126.19 127.74 357,727 +1.07(+0.85%)
Dec 10, 2019 126.20 126.82 125.08 126.67 549,281 +0.76(+0.60%)
Dec 09, 2019 128.22 128.65 125.57 125.91 657,354 -2.60(-2.03%)
Dec 06, 2019 127.78 129.28 127.51 128.51 456,951 +1.62(+1.28%)
Dec 05, 2019 128.19 128.76 126.44 126.89 520,482 -0.67(-0.53%)
Dec 04, 2019 128.26 128.81 127.00 127.57 610,344 -0.40(-0.31%)
Dec 03, 2019 129.01 129.06 125.40 127.97 855,072 -3.04(-2.32%)
Dec 02, 2019 127.62 131.12 127.48 131.01 759,802 +3.16(+2.47%)
Nov 29, 2019 125.95 128.33 125.80 127.85 438,914 +1.62(+1.28%)
Nov 27, 2019 125.64 126.43 124.32 126.23 835,740 +0.55(+0.44%)
Nov 26, 2019 128.07 130.15 125.47 125.68 1,280,959 -5.30(-4.04%)
Nov 25, 2019 128.98 132.01 128.86 130.98 925,322 +2.12(+1.65%)
Nov 22, 2019 130.32 130.82 128.00 128.86 631,916 -0.54(-0.42%)
Nov 21, 2019 133.05 133.06 129.33 129.40 507,636 -2.78(-2.10%)
Nov 20, 2019 131.70 133.04 131.09 132.17 386,827 +0.35(+0.26%)
Nov 19, 2019 133.44 134.07 131.13 131.82 256,339 -1.32(-0.99%)
Nov 18, 2019 133.18 134.02 132.25 133.15 239,513 -0.02(-0.01%)
Nov 15, 2019 134.58 134.69 132.70 133.16 308,682 -0.86(-0.64%)
Nov 14, 2019 134.77 134.88 133.06 134.02 296,383 -0.98(-0.73%)
Nov 13, 2019 133.31 135.52 133.06 135.00 251,644 +1.49(+1.12%)
Nov 12, 2019 135.82 135.82 132.95 133.51 305,926 -2.07(-1.53%)
Nov 11, 2019 137.36 137.80 135.32 135.58 273,233 -1.93(-1.40%)
Nov 08, 2019 135.90 137.75 135.90 137.51 301,107 +1.48(+1.09%)
Nov 07, 2019 135.82 136.17 134.66 136.03 287,898 +0.85(+0.63%)
Nov 06, 2019 134.39 135.62 133.31 135.18 329,868 +1.16(+0.86%)
Nov 05, 2019 131.93 134.13 131.74 134.03 246,354 +2.06(+1.56%)
Nov 04, 2019 129.88 132.71 129.17 131.97 453,994 +2.30(+1.77%)
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.