Skip to main content

Cracker Barrel (NQ: CBRL )

46.35 +0.39 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 62.04 64.13 61.70 63.46 650,550 +1.82(+2.95%)
Oct 30, 2023 62.55 63.01 60.73 61.64 629,182 -0.15(-0.25%)
Oct 27, 2023 62.38 63.01 61.36 61.79 456,614 -0.33(-0.54%)
Oct 26, 2023 64.07 64.20 61.73 62.13 533,622 -1.85(-2.88%)
Oct 25, 2023 64.39 64.58 62.95 63.97 414,559 -0.87(-1.34%)
Oct 24, 2023 65.77 65.88 64.66 64.84 368,515 -0.29(-0.44%)
Oct 23, 2023 64.69 65.93 64.24 65.13 464,216 +0.13(+0.21%)
Oct 20, 2023 66.82 66.82 64.63 65.00 622,123 -1.88(-2.82%)
Oct 19, 2023 66.67 68.49 66.30 66.88 651,757 -0.78(-1.16%)
Oct 18, 2023 67.14 68.46 66.22 67.66 773,906 +0.36(+0.53%)
Oct 17, 2023 65.73 67.41 65.39 67.31 596,603 +1.61(+2.44%)
Oct 16, 2023 63.99 66.12 63.42 65.70 681,857 +2.18(+3.43%)
Oct 13, 2023 63.07 64.25 62.88 63.52 494,669 +0.57(+0.91%)
Oct 12, 2023 63.74 63.78 62.36 62.95 527,946 -0.36(-0.56%)
Oct 11, 2023 64.26 64.29 62.55 63.31 388,684 -0.95(-1.48%)
Oct 10, 2023 63.20 64.41 62.84 64.25 397,918 +1.10(+1.74%)
Oct 09, 2023 62.23 63.54 61.62 63.16 348,325 +0.43(+0.69%)
Oct 06, 2023 62.91 63.75 60.91 62.72 708,116 -0.53(-0.83%)
Oct 05, 2023 62.90 63.69 62.02 63.25 607,242 +0.54(+0.85%)
Oct 04, 2023 60.72 62.88 60.51 62.72 697,490 +2.60(+4.33%)
Oct 03, 2023 61.71 61.95 59.93 60.11 498,601 -1.76(-2.84%)
Oct 02, 2023 62.83 63.14 61.20 61.87 648,183 -1.23(-1.95%)
Sep 29, 2023 62.72 63.75 62.61 63.10 647,329 +0.98(+1.57%)
Sep 28, 2023 59.31 62.44 59.18 62.12 627,791 +2.76(+4.65%)
Sep 27, 2023 59.93 60.18 58.87 59.36 546,745 -0.48(-0.80%)
Sep 26, 2023 59.83 60.40 59.21 59.84 705,269 -0.21(-0.34%)
Sep 25, 2023 62.34 60.99 59.92 60.05 749,271 -2.63(-4.19%)
Sep 22, 2023 64.85 65.24 62.24 62.68 715,532 -2.26(-3.48%)
Sep 21, 2023 64.80 66.40 64.47 64.94 509,567 -0.23(-0.36%)
Sep 20, 2023 64.79 65.95 64.76 65.18 416,253 +0.44(+0.68%)
Sep 19, 2023 64.80 65.45 64.20 64.73 508,552 -0.37(-0.56%)
Sep 18, 2023 65.67 65.80 64.35 65.10 706,026 -0.09(-0.14%)
Sep 15, 2023 66.23 66.55 64.66 65.19 1,152,765 -1.03(-1.56%)
Sep 14, 2023 67.53 68.80 64.52 66.23 1,465,621 -1.31(-1.95%)
Sep 13, 2023 70.72 73.52 66.76 67.54 2,053,361 -2.11(-3.03%)
Sep 12, 2023 69.60 70.71 69.27 69.65 838,526 -0.30(-0.42%)
Sep 11, 2023 70.54 70.79 69.36 69.95 633,532 -0.25(-0.35%)
Sep 08, 2023 71.49 72.22 70.13 70.20 455,092 -1.92(-2.67%)
Sep 07, 2023 70.35 72.41 69.87 72.12 524,097 +1.77(+2.52%)
Sep 06, 2023 71.81 72.34 69.63 70.35 865,284 -1.68(-2.33%)
Sep 05, 2023 75.85 75.85 71.81 72.03 822,736 -4.29(-5.62%)
Sep 01, 2023 77.71 77.96 75.64 76.32 404,117 -1.08(-1.40%)
Aug 31, 2023 78.78 79.03 77.34 77.40 286,099 -1.22(-1.55%)
Aug 30, 2023 77.10 78.86 76.75 78.62 354,810 +1.40(+1.82%)
Aug 29, 2023 75.88 77.34 75.86 77.21 403,581 +1.20(+1.58%)
Aug 28, 2023 75.64 76.53 75.34 76.01 467,280 +0.31(+0.41%)
Aug 25, 2023 77.03 77.23 75.64 75.70 354,165 -0.93(-1.21%)
Aug 24, 2023 77.27 78.48 76.59 76.63 422,754 -0.88(-1.14%)
Aug 23, 2023 78.50 78.56 77.43 77.51 297,857 -0.92(-1.17%)
Aug 22, 2023 78.14 78.80 77.25 78.43 373,409 +0.42(+0.54%)
Aug 21, 2023 79.83 80.33 77.91 78.01 558,788 -1.89(-2.36%)
Aug 18, 2023 78.35 80.19 78.27 79.90 382,339 +1.12(+1.42%)
Aug 17, 2023 80.53 80.90 78.66 78.78 529,233 -1.78(-2.21%)
Aug 16, 2023 80.39 81.19 79.85 80.57 523,913 -0.14(-0.17%)
Aug 15, 2023 80.52 80.95 79.58 80.71 461,457 -0.17(-0.21%)
Aug 14, 2023 81.47 81.85 78.30 80.88 1,051,334 -1.15(-1.40%)
Aug 11, 2023 82.57 83.25 81.46 82.02 647,560 -0.53(-0.64%)
Aug 10, 2023 83.81 85.18 82.37 82.55 613,339 -1.36(-1.62%)
Aug 09, 2023 84.41 85.05 83.80 83.91 313,582 -1.14(-1.34%)
Aug 08, 2023 84.75 85.45 83.83 85.04 477,985 +0.10(+0.12%)
Aug 07, 2023 85.23 86.14 84.78 84.94 587,843 -0.07(-0.08%)
Aug 04, 2023 87.32 87.33 84.95 85.01 513,113 -1.59(-1.83%)
Aug 03, 2023 86.75 87.70 86.03 86.59 451,114 -0.96(-1.09%)
Aug 02, 2023 86.48 87.66 85.89 87.55 318,796 +0.49(+0.56%)
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.