Skip to main content

Cracker Barrel (NQ: CBRL )

44.45 -0.51 (-1.13%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.44 27.82 27.15 27.62 417,819 +0.14(+0.50%)
Aug 30, 2010 27.81 28.14 27.45 27.48 256,050 -0.50(-1.79%)
Aug 27, 2010 27.82 28.07 27.25 27.98 281,976 +0.44(+1.60%)
Aug 26, 2010 27.58 28.09 27.24 27.54 429,440 +0.03(+0.11%)
Aug 25, 2010 27.27 27.76 27.17 27.51 416,703 +0.01(+0.05%)
Aug 24, 2010 27.67 27.76 27.02 27.50 387,588 -0.46(-1.66%)
Aug 23, 2010 28.59 28.78 27.93 27.96 237,160 -0.48(-1.68%)
Aug 20, 2010 28.25 28.52 28.05 28.44 238,857 +0.04(+0.15%)
Aug 19, 2010 28.46 28.71 27.94 28.40 337,516 -0.20(-0.69%)
Aug 18, 2010 28.44 29.07 28.15 28.59 592,727 +0.19(+0.65%)
Aug 17, 2010 28.59 28.70 28.38 28.41 564,139 +0.02(+0.09%)
Aug 16, 2010 28.06 28.63 27.96 28.38 457,060 +0.13(+0.46%)
Aug 13, 2010 28.95 29.03 28.24 28.25 298,138 -0.87(-3.00%)
Aug 12, 2010 28.93 29.31 28.65 29.13 568,044 -0.03(-0.11%)
Aug 11, 2010 29.37 29.61 29.09 29.16 309,687 -0.71(-2.38%)
Aug 10, 2010 29.94 30.20 29.72 29.87 382,372 -0.28(-0.94%)
Aug 09, 2010 29.89 30.18 29.84 30.15 351,062 +0.37(+1.25%)
Aug 06, 2010 29.59 29.89 29.24 29.78 322,529 -0.12(-0.41%)
Aug 05, 2010 30.11 30.30 29.72 29.91 213,299 -0.33(-1.09%)
Aug 04, 2010 29.94 30.39 29.94 30.24 477,269 +0.37(+1.22%)
Aug 03, 2010 30.16 30.37 29.57 29.87 223,009 -0.53(-1.75%)
Aug 02, 2010 30.82 31.03 30.14 30.40 386,310 +0.08(+0.27%)
Jul 30, 2010 29.72 30.48 29.52 30.32 371,167 +0.05(+0.16%)
Jul 29, 2010 30.45 30.67 29.81 30.27 305,785 -0.02(-0.08%)
Jul 28, 2010 30.68 31.15 30.19 30.30 312,679 -0.49(-1.59%)
Jul 27, 2010 31.11 31.33 30.75 30.79 316,811 -0.20(-0.66%)
Jul 26, 2010 30.51 31.08 30.38 30.99 344,174 +0.66(+2.16%)
Jul 23, 2010 29.72 30.59 29.64 30.33 263,544 +0.41(+1.37%)
Jul 22, 2010 29.49 29.99 29.46 29.93 411,870 +0.86(+2.96%)
Jul 21, 2010 30.01 30.01 29.04 29.07 225,674 -0.74(-2.49%)
Jul 20, 2010 28.55 29.86 28.51 29.81 297,157 +0.87(+2.99%)
Jul 19, 2010 29.14 29.34 28.55 28.94 238,487 -0.17(-0.60%)
Jul 16, 2010 30.44 30.48 29.03 29.11 433,848 -1.54(-5.03%)
Jul 15, 2010 30.84 30.89 30.30 30.66 362,470 -0.08(-0.26%)
Jul 14, 2010 30.32 30.87 30.14 30.74 350,792 +0.15(+0.51%)
Jul 13, 2010 29.86 30.72 29.86 30.58 522,835 +0.99(+3.35%)
Jul 12, 2010 29.64 29.81 29.24 29.59 316,253 -0.11(-0.35%)
Jul 09, 2010 29.44 29.72 29.15 29.70 298,898 +0.29(+0.99%)
Jul 08, 2010 29.05 29.42 28.73 29.41 426,810 +0.69(+2.41%)
Jul 07, 2010 28.45 28.84 28.02 28.71 835,981 +0.48(+1.69%)
Jul 06, 2010 29.04 29.31 28.07 28.24 653,754 -0.43(-1.51%)
Jul 02, 2010 29.32 29.34 28.64 28.67 386,887 -0.45(-1.55%)
Jul 01, 2010 28.86 29.31 28.03 29.12 617,821 +0.30(+1.03%)
Jun 30, 2010 28.63 29.15 28.44 28.82 670,030 +0.28(+1.00%)
Jun 29, 2010 29.05 29.21 28.37 28.54 494,759 -0.80(-2.74%)
Jun 25, 2010 29.49 29.82 29.00 29.34 735,449 -0.03(-0.11%)
Jun 24, 2010 29.70 29.74 29.27 29.37 388,593 -0.41(-1.39%)
Jun 23, 2010 29.57 30.16 29.32 29.79 311,039 +0.25(+0.84%)
Jun 22, 2010 30.40 30.81 29.48 29.54 578,539 -0.85(-2.81%)
Jun 21, 2010 31.56 31.57 30.33 30.40 386,215 -0.86(-2.75%)
Jun 18, 2010 31.51 31.56 31.06 31.26 478,471 -0.09(-0.30%)
Jun 17, 2010 31.31 31.54 31.07 31.35 199,859 +0.01(+0.04%)
Jun 16, 2010 31.10 31.57 31.02 31.34 376,465 -0.11(-0.33%)
Jun 15, 2010 30.83 31.55 30.76 31.44 423,308 +0.71(+2.30%)
Jun 14, 2010 30.63 31.19 30.14 30.74 393,770 +0.37(+1.22%)
Jun 11, 2010 29.52 30.43 29.29 30.37 410,671 +0.44(+1.47%)
Jun 10, 2010 30.20 30.29 29.26 29.93 636,341 +0.14(+0.46%)
Jun 09, 2010 29.35 30.32 29.30 29.79 750,895 +0.61(+2.10%)
Jun 08, 2010 29.05 29.61 28.42 29.18 694,899 +0.21(+0.73%)
Jun 07, 2010 30.23 30.35 28.95 28.97 641,314 -1.21(-4.02%)
Jun 04, 2010 30.37 30.63 30.02 30.18 471,609 -0.85(-2.73%)
Jun 03, 2010 30.89 31.34 30.77 31.03 337,067 +0.13(+0.42%)
Jun 02, 2010 30.30 30.90 29.88 30.90 438,387 +0.79(+2.61%)
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.