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 (%)
Mar 28, 2013 50.14 50.50 49.90 50.05 298,244 +0.04(+0.07%)
Mar 27, 2013 49.56 50.09 49.43 50.01 166,535 +0.24(+0.49%)
Mar 26, 2013 49.77 49.86 49.48 49.77 281,353 +0.24(+0.47%)
Mar 25, 2013 49.99 50.40 49.37 49.54 378,041 -0.35(-0.71%)
Mar 22, 2013 49.13 50.19 49.07 49.89 294,857 +0.76(+1.55%)
Mar 21, 2013 49.03 49.36 48.83 49.13 164,918 -0.17(-0.34%)
Mar 20, 2013 49.14 49.58 48.87 49.30 231,720 +0.22(+0.45%)
Mar 19, 2013 48.15 49.26 47.68 49.07 385,939 -0.43(-0.88%)
Mar 18, 2013 49.33 49.92 48.97 49.51 194,354 -0.12(-0.24%)
Mar 15, 2013 49.25 49.66 48.84 49.62 337,238 +0.49(+1.00%)
Mar 14, 2013 48.67 49.30 48.56 49.14 223,328 +0.43(+0.89%)
Mar 13, 2013 48.21 49.10 48.16 48.70 274,819 +0.56(+1.17%)
Mar 12, 2013 48.64 48.92 48.01 48.14 241,948 -0.45(-0.93%)
Mar 11, 2013 48.41 48.94 48.20 48.59 185,418 +0.07(+0.15%)
Mar 08, 2013 48.74 48.74 47.85 48.52 223,500 +0.25(+0.53%)
Mar 07, 2013 48.00 48.29 47.58 48.26 197,155 +0.35(+0.74%)
Mar 06, 2013 47.84 48.28 47.68 47.91 161,705 +0.06(+0.13%)
Mar 05, 2013 48.10 48.40 47.17 47.85 388,066 +0.21(+0.44%)
Mar 04, 2013 47.12 47.67 46.92 47.64 420,494 +0.55(+1.17%)
Mar 01, 2013 46.48 47.16 46.09 47.09 273,197 +0.48(+1.04%)
Feb 28, 2013 47.24 47.66 46.58 46.60 495,230 -0.12(-0.25%)
Feb 27, 2013 45.04 47.09 44.60 46.72 888,277 +1.68(+3.74%)
Feb 26, 2013 44.51 46.71 43.88 45.04 1,993,569 +3.35(+8.03%)
Feb 22, 2013 41.37 41.69 41.04 41.69 341,157 +0.61(+1.48%)
Feb 21, 2013 40.90 41.35 40.76 41.08 261,167 +0.28(+0.70%)
Feb 20, 2013 41.30 41.44 40.78 40.80 171,283 -0.52(-1.26%)
Feb 19, 2013 41.41 41.73 40.70 41.32 565,539 +0.02(+0.05%)
Feb 15, 2013 40.86 42.31 40.86 41.30 667,290 +0.85(+2.11%)
Feb 14, 2013 40.34 40.53 40.30 40.44 117,542 -0.01(-0.03%)
Feb 13, 2013 40.34 40.46 39.95 40.46 286,969 -0.01(-0.03%)
Feb 12, 2013 40.57 40.64 40.34 40.47 290,109 -0.09(-0.23%)
Feb 11, 2013 40.72 40.81 40.47 40.56 165,747 -0.18(-0.44%)
Feb 08, 2013 40.74 40.82 40.52 40.74 145,545 +0.06(+0.14%)
Feb 07, 2013 40.73 40.83 40.37 40.69 193,067 -0.02(-0.05%)
Feb 06, 2013 40.29 40.84 40.13 40.70 289,820 +0.48(+1.19%)
Feb 04, 2013 40.30 40.57 40.19 40.23 260,539 -0.32(-0.79%)
Feb 01, 2013 40.35 40.82 40.17 40.55 322,661 +0.42(+1.05%)
Jan 31, 2013 39.71 40.24 39.59 40.13 647,493 +0.38(+0.97%)
Jan 30, 2013 40.24 40.24 39.61 39.74 264,642 -0.46(-1.14%)
Jan 29, 2013 39.62 40.36 39.55 40.20 449,575 +0.46(+1.17%)
Jan 28, 2013 40.10 40.11 39.63 39.74 255,682 -0.24(-0.60%)
Jan 25, 2013 40.14 40.14 39.66 39.98 240,960 +0.10(+0.25%)
Jan 24, 2013 39.60 40.17 39.51 39.88 318,680 +0.25(+0.64%)
Jan 23, 2013 40.14 40.14 39.62 39.63 315,758 -0.43(-1.07%)
Jan 22, 2013 39.71 40.20 39.43 40.05 390,525 +0.30(+0.75%)
Jan 18, 2013 39.57 39.81 39.32 39.76 285,066 -0.11(-0.28%)
Jan 17, 2013 39.58 40.04 39.25 39.87 531,916 +0.46(+1.18%)
Jan 16, 2013 40.00 40.08 39.34 39.40 714,227 -0.92(-2.27%)
Jan 15, 2013 40.20 40.51 39.95 40.32 255,362 +0.06(+0.14%)
Jan 14, 2013 40.42 40.52 40.10 40.26 241,952 -0.15(-0.38%)
Jan 11, 2013 40.44 40.49 40.08 40.42 322,321 +0.07(+0.17%)
Jan 10, 2013 40.43 40.48 39.99 40.35 196,385 -0.04(-0.09%)
Jan 09, 2013 40.00 40.44 39.95 40.39 236,146 +0.35(+0.88%)
Jan 08, 2013 40.51 40.64 39.94 40.04 230,460 -0.50(-1.24%)
Jan 07, 2013 40.39 40.79 40.25 40.54 221,629 -0.12(-0.30%)
Jan 04, 2013 40.25 40.75 39.97 40.66 281,598 +0.61(+1.51%)
Jan 03, 2013 40.28 40.55 39.95 40.05 349,880 -0.19(-0.46%)
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.