Skip to main content

Cracker Barrel (NQ: CBRL )

44.29 -0.67 (-1.49%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 86.25 86.88 83.99 84.91 436,625 -1.34(-1.55%)
Jul 28, 2022 83.15 86.33 82.55 86.25 480,448 +3.27(+3.94%)
Jul 27, 2022 80.84 83.16 80.65 82.98 394,461 +2.88(+3.59%)
Jul 26, 2022 80.56 81.47 79.53 80.11 450,152 -1.59(-1.95%)
Jul 25, 2022 82.70 82.70 80.61 81.70 339,309 -1.00(-1.21%)
Jul 22, 2022 84.08 84.96 82.21 82.70 423,755 -0.79(-0.95%)
Jul 21, 2022 83.36 83.82 82.44 83.49 349,288 -0.55(-0.66%)
Jul 20, 2022 83.23 85.24 82.99 84.05 405,471 +0.89(+1.07%)
Jul 19, 2022 80.79 83.65 80.79 83.15 443,933 +3.14(+3.92%)
Jul 18, 2022 81.28 81.80 79.80 80.02 480,141 -1.07(-1.32%)
Jul 15, 2022 80.15 82.06 79.29 81.09 589,694 +2.15(+2.73%)
Jul 14, 2022 77.42 79.51 77.42 78.94 456,138 +0.37(+0.47%)
Jul 13, 2022 76.53 79.21 75.87 78.57 555,108 +0.84(+1.09%)
Jul 12, 2022 77.64 79.98 77.43 77.73 520,410 -0.01(-0.01%)
Jul 11, 2022 76.74 78.28 76.47 77.74 626,465 +0.16(+0.20%)
Jul 08, 2022 77.28 78.20 76.10 77.58 550,560 +0.17(+0.22%)
Jul 07, 2022 77.42 77.75 75.83 77.41 418,072 +1.51(+1.98%)
Jul 06, 2022 77.66 78.93 74.73 75.91 549,319 -1.74(-2.24%)
Jul 05, 2022 73.63 77.67 72.52 77.65 738,880 +2.99(+4.01%)
Jul 01, 2022 73.47 74.81 73.09 74.66 382,450 +1.17(+1.59%)
Jun 30, 2022 73.22 74.47 72.06 73.48 495,473 -0.91(-1.22%)
Jun 29, 2022 75.23 75.23 72.68 74.39 799,089 -0.99(-1.31%)
Jun 28, 2022 77.83 79.05 75.33 75.38 504,273 -1.85(-2.39%)
Jun 27, 2022 77.85 78.67 76.74 77.23 713,059 -1.73(-2.19%)
Jun 24, 2022 75.61 78.99 75.25 78.95 751,643 +3.26(+4.30%)
Jun 23, 2022 74.56 75.76 72.79 75.69 546,245 +1.14(+1.52%)
Jun 22, 2022 72.85 75.24 72.43 74.56 664,030 +1.21(+1.66%)
Jun 21, 2022 76.62 76.62 73.30 73.34 783,010 -1.66(-2.22%)
Jun 17, 2022 74.81 75.57 73.71 75.01 841,215 +0.90(+1.21%)
Jun 16, 2022 76.57 76.57 73.52 74.11 584,955 -4.41(-5.62%)
Jun 15, 2022 76.96 79.39 76.96 78.52 533,585 +2.03(+2.66%)
Jun 14, 2022 77.76 78.75 75.87 76.49 565,093 -1.26(-1.62%)
Jun 13, 2022 80.12 80.49 77.53 77.74 710,075 -4.66(-5.66%)
Jun 10, 2022 82.16 83.72 81.64 82.41 506,349 -0.48(-0.58%)
Jun 09, 2022 83.40 84.92 82.68 82.89 468,090 -1.01(-1.21%)
Jun 08, 2022 83.62 85.16 82.81 83.91 805,361 -0.60(-0.71%)
Jun 07, 2022 86.73 88.02 83.34 84.50 1,377,683 -5.18(-5.77%)
Jun 06, 2022 88.70 90.33 87.48 89.68 689,675 +1.97(+2.25%)
Jun 03, 2022 88.25 88.76 86.90 87.71 539,520 -2.17(-2.42%)
Jun 02, 2022 89.21 90.25 88.98 89.88 304,014 +0.75(+0.84%)
Jun 01, 2022 89.70 90.52 86.30 89.13 664,667 -0.65(-0.73%)
May 31, 2022 91.92 92.05 89.39 89.79 427,734 -2.85(-3.08%)
May 27, 2022 91.20 92.88 91.20 92.64 306,068 +2.13(+2.35%)
May 26, 2022 88.02 91.78 87.85 90.51 513,210 +2.95(+3.37%)
May 25, 2022 82.20 88.31 82.20 87.56 690,457 +5.03(+6.09%)
May 24, 2022 82.50 82.94 79.48 82.53 603,589 -0.37(-0.45%)
May 23, 2022 85.42 85.58 81.07 82.90 426,613 -1.63(-1.93%)
May 20, 2022 85.95 85.95 82.82 84.53 411,077 -0.18(-0.21%)
May 19, 2022 86.17 87.66 84.59 84.71 476,556 -2.21(-2.54%)
May 18, 2022 91.12 91.82 85.68 86.92 518,397 -5.39(-5.84%)
May 17, 2022 92.88 93.90 90.60 92.30 314,131 +1.03(+1.13%)
May 16, 2022 95.12 95.35 90.44 91.27 441,676 -4.53(-4.73%)
May 13, 2022 96.90 98.28 95.27 95.81 322,777 +0.18(+0.19%)
May 12, 2022 91.18 96.82 90.24 95.62 589,753 +4.07(+4.44%)
May 11, 2022 95.38 95.38 91.03 91.55 463,818 -3.60(-3.78%)
May 10, 2022 96.06 96.33 93.17 95.15 386,938 +0.99(+1.06%)
May 09, 2022 97.51 98.39 93.74 94.16 433,211 -4.34(-4.41%)
May 06, 2022 97.28 99.14 95.09 98.50 463,783 +1.73(+1.78%)
May 05, 2022 98.74 99.07 95.57 96.77 397,704 -3.14(-3.14%)
May 04, 2022 98.45 100.42 96.02 99.92 555,133 +0.30(+0.30%)
May 03, 2022 102.80 102.84 98.06 99.62 419,433 -3.21(-3.12%)
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.