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 (%)
Dec 31, 2020 111.80 111.80 111.80 239,153 -0.78(-0.69%)
Dec 30, 2020 114.06 115.68 111.98 112.58 239,153 -2.03(-1.77%)
Dec 29, 2020 116.21 116.28 113.31 114.61 201,433 -1.90(-1.63%)
Dec 28, 2020 115.87 117.79 114.12 116.51 354,898 +2.05(+1.79%)
Dec 24, 2020 115.79 116.08 112.56 114.45 265,486 -0.55(-0.48%)
Dec 23, 2020 115.77 116.11 113.49 115.01 317,919 +0.13(+0.11%)
Dec 22, 2020 114.06 115.44 112.37 114.88 272,909 +1.41(+1.24%)
Dec 21, 2020 111.07 114.07 108.91 113.47 295,815 -0.75(-0.65%)
Dec 18, 2020 115.17 116.83 113.27 114.22 519,999 -0.92(-0.80%)
Dec 17, 2020 115.03 116.08 113.51 115.14 420,721 -0.53(-0.46%)
Dec 16, 2020 115.47 117.32 114.10 115.67 241,406 -0.40(-0.34%)
Dec 15, 2020 114.41 116.79 114.06 116.07 316,900 +1.68(+1.47%)
Dec 14, 2020 115.55 116.14 113.45 114.40 408,077 -0.06(-0.05%)
Dec 11, 2020 114.96 116.11 114.17 114.45 509,261 -1.16(-1.00%)
Dec 10, 2020 112.96 115.84 112.64 115.62 246,636 +1.12(+0.98%)
Dec 09, 2020 113.51 114.66 112.04 114.50 283,135 +1.81(+1.61%)
Dec 08, 2020 111.31 114.41 111.22 112.68 466,190 +1.33(+1.20%)
Dec 07, 2020 119.37 121.18 110.92 111.35 777,670 -8.26(-6.91%)
Dec 04, 2020 124.98 124.98 118.22 119.62 863,833 -2.92(-2.38%)
Dec 03, 2020 117.96 124.85 117.80 122.53 802,461 +2.47(+2.06%)
Dec 02, 2020 119.27 120.61 117.55 120.06 523,395 -0.37(-0.31%)
Dec 01, 2020 120.18 120.92 118.29 120.43 601,874 +2.14(+1.81%)
Nov 30, 2020 121.12 121.12 117.42 118.29 390,296 -2.95(-2.43%)
Nov 27, 2020 123.16 123.79 120.92 121.24 125,545 -1.63(-1.32%)
Nov 25, 2020 122.04 123.18 120.50 122.87 244,011 -0.36(-0.29%)
Nov 24, 2020 121.02 123.52 120.02 123.23 339,518 +3.15(+2.62%)
Nov 23, 2020 119.45 120.34 117.38 120.08 289,637 +2.16(+1.83%)
Nov 20, 2020 116.36 118.31 115.00 117.92 315,161 +0.15(+0.13%)
Nov 19, 2020 115.69 118.07 115.17 117.77 243,369 +1.74(+1.50%)
Nov 18, 2020 116.37 118.22 115.71 116.03 270,060 -0.20(-0.18%)
Nov 17, 2020 114.41 118.24 113.67 116.23 383,033 +1.03(+0.89%)
Nov 16, 2020 113.56 116.47 112.19 115.21 433,359 +5.26(+4.79%)
Nov 13, 2020 108.01 110.54 107.74 109.95 201,651 +2.25(+2.09%)
Nov 12, 2020 108.12 110.09 106.67 107.69 367,933 -2.37(-2.16%)
Nov 11, 2020 114.48 115.25 108.62 110.06 554,405 -4.18(-3.66%)
Nov 10, 2020 115.81 118.65 112.30 114.24 757,787 -2.11(-1.81%)
Nov 09, 2020 113.93 126.44 111.87 116.35 1,523,045 +14.70(+14.47%)
Nov 06, 2020 99.84 103.39 98.55 101.65 425,722 +1.11(+1.10%)
Nov 05, 2020 99.72 101.28 99.23 100.54 482,552 +3.51(+3.62%)
Nov 04, 2020 97.04 98.83 95.15 97.03 413,949 -0.47(-0.48%)
Nov 03, 2020 98.62 99.29 96.78 97.50 312,117 +0.36(+0.38%)
Nov 02, 2020 97.71 98.37 93.71 97.13 357,461 +0.67(+0.69%)
Oct 30, 2020 95.91 97.32 93.75 96.46 414,630 +0.58(+0.61%)
Oct 29, 2020 92.87 96.28 90.61 95.88 427,165 +3.10(+3.34%)
Oct 28, 2020 100.47 101.00 92.70 92.78 660,730 -10.03(-9.75%)
Oct 27, 2020 100.95 103.69 100.95 102.80 448,978 +0.98(+0.96%)
Oct 26, 2020 103.98 104.66 100.60 101.83 738,722 -4.10(-3.87%)
Oct 23, 2020 107.48 107.88 103.39 105.93 1,049,909 -1.16(-1.08%)
Oct 22, 2020 102.28 107.28 101.62 107.09 702,874 +5.32(+5.23%)
Oct 21, 2020 101.26 102.22 100.38 101.77 283,846 +0.02(+0.02%)
Oct 20, 2020 99.56 102.91 99.12 101.75 452,019 +2.81(+2.84%)
Oct 19, 2020 100.15 100.72 98.67 98.95 309,544 -0.19(-0.19%)
Oct 16, 2020 101.73 101.92 99.08 99.13 259,114 -2.60(-2.56%)
Oct 15, 2020 98.23 101.81 98.23 101.73 274,995 +1.77(+1.77%)
Oct 14, 2020 99.54 100.41 98.95 99.96 243,434 +0.61(+0.61%)
Oct 13, 2020 99.81 100.00 96.84 99.35 294,123 -0.46(-0.46%)
Oct 12, 2020 101.78 102.50 99.59 99.81 402,974 -0.42(-0.41%)
Oct 09, 2020 100.70 101.17 97.56 100.23 383,244 +0.54(+0.54%)
Oct 08, 2020 99.49 100.10 98.16 99.68 297,972 +0.79(+0.80%)
Oct 07, 2020 100.17 100.88 98.34 98.89 265,554 +0.21(+0.21%)
Oct 06, 2020 100.19 103.38 98.14 98.68 462,900 -0.49(-0.50%)
Oct 05, 2020 100.98 101.62 97.86 99.17 450,651 -1.08(-1.08%)
Oct 02, 2020 94.93 100.81 94.29 100.26 500,884 +3.37(+3.48%)
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.