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 (%)
Sep 27, 2013 64.22 64.28 63.63 63.81 0 -0.51(-0.80%)
Sep 26, 2013 64.33 64.67 63.02 64.32 363,520 +0.95(+1.49%)
Sep 25, 2013 63.68 63.76 63.20 63.37 367,574 +0.18(+0.28%)
Sep 24, 2013 63.76 64.24 63.16 63.19 382,244 -0.50(-0.78%)
Sep 23, 2013 63.27 64.02 62.89 63.69 480,062 +0.27(+0.43%)
Sep 20, 2013 64.38 64.71 63.19 63.42 0 -0.95(-1.48%)
Sep 19, 2013 65.18 65.20 63.36 64.37 370,659 -0.46(-0.72%)
Sep 18, 2013 64.38 65.25 62.71 64.84 0 -1.41(-2.12%)
Sep 17, 2013 65.19 66.85 65.19 66.24 0 +1.43(+2.21%)
Sep 16, 2013 65.81 66.02 64.74 64.81 0 +0.03(+0.05%)
Sep 13, 2013 64.07 64.99 63.42 64.78 0 +1.15(+1.80%)
Sep 12, 2013 62.58 64.20 62.56 63.63 0 +1.09(+1.74%)
Sep 11, 2013 62.20 62.63 61.95 62.54 0 +0.22(+0.36%)
Sep 10, 2013 61.63 62.38 61.34 62.32 376,445 +1.02(+1.66%)
Sep 09, 2013 60.96 61.31 60.71 61.31 0 +0.61(+1.01%)
Sep 06, 2013 61.08 61.41 59.63 60.69 0 -0.41(-0.68%)
Sep 05, 2013 62.04 62.06 60.97 61.11 0 -0.73(-1.18%)
Sep 04, 2013 61.18 61.99 60.74 61.84 0 +0.97(+1.60%)
Sep 03, 2013 61.48 61.88 60.77 60.87 0 -0.06(-0.10%)
Aug 30, 2013 61.88 62.07 60.77 60.93 0 -0.85(-1.37%)
Aug 29, 2013 61.32 61.91 61.21 61.78 73,481 +0.53(+0.87%)
Aug 28, 2013 61.09 61.60 61.06 61.24 0 +0.08(+0.13%)
Aug 27, 2013 62.07 62.49 61.13 61.16 114,308 -1.34(-2.15%)
Aug 26, 2013 62.41 62.77 62.08 62.51 0 +0.27(+0.44%)
Aug 23, 2013 62.62 62.62 61.76 62.23 0 -0.35(-0.55%)
Aug 22, 2013 62.48 62.99 62.37 62.58 124,133 +0.23(+0.37%)
Aug 21, 2013 62.27 62.97 61.93 62.35 0 -0.01(-0.02%)
Aug 20, 2013 61.65 62.57 61.30 62.37 174,003 +1.05(+1.71%)
Aug 19, 2013 62.46 62.49 61.31 61.32 178,564 -0.74(-1.19%)
Aug 16, 2013 61.10 62.41 61.09 62.06 0 +0.71(+1.15%)
Aug 15, 2013 60.94 61.62 60.82 61.35 235,390 +0.04(+0.06%)
Aug 14, 2013 61.47 61.63 61.13 61.31 168,963 -0.03(-0.05%)
Aug 13, 2013 61.47 61.57 60.40 61.34 185,358 +0.06(+0.10%)
Aug 12, 2013 60.64 61.52 60.45 61.28 71,996 +0.27(+0.44%)
Aug 09, 2013 61.22 61.99 60.82 61.02 121,002 -0.33(-0.53%)
Aug 08, 2013 60.61 61.67 60.36 61.34 176,127 +0.37(+0.61%)
Aug 07, 2013 61.23 61.50 60.50 60.97 185,163 -0.35(-0.57%)
Aug 06, 2013 62.77 62.77 61.24 61.32 181,658 -1.45(-2.31%)
Aug 05, 2013 62.63 62.83 62.08 62.77 150,939 +0.27(+0.44%)
Aug 02, 2013 61.88 62.59 61.60 62.49 139,251 +0.85(+1.38%)
Aug 01, 2013 60.88 61.79 60.88 61.65 153,262 +1.04(+1.72%)
Jul 31, 2013 60.41 60.98 60.12 60.61 0 +0.46(+0.77%)
Jul 30, 2013 60.33 60.53 59.81 60.14 0 -0.04(-0.07%)
Jul 29, 2013 59.98 60.24 59.23 60.19 0 +0.31(+0.52%)
Jul 26, 2013 59.39 60.17 59.35 59.88 0 +0.12(+0.20%)
Jul 25, 2013 59.32 59.78 58.72 59.76 0 +0.27(+0.45%)
Jul 24, 2013 60.71 61.09 59.38 59.49 0 -0.86(-1.43%)
Jul 23, 2013 61.44 61.60 59.89 60.35 0 -0.78(-1.28%)
Jul 22, 2013 61.03 61.77 59.68 61.13 0 -0.20(-0.33%)
Jul 19, 2013 61.81 62.31 60.84 61.34 431,635 -1.66(-2.63%)
Jul 18, 2013 62.19 63.23 61.88 63.00 0 +1.32(+2.15%)
Jul 17, 2013 62.77 63.30 61.62 61.67 214,607 -1.48(-2.34%)
Jul 16, 2013 63.62 63.73 62.43 63.15 0 -0.09(-0.15%)
Jul 15, 2013 63.23 63.47 62.98 63.24 0 +0.24(+0.37%)
Jul 12, 2013 62.77 63.39 62.50 63.01 0 +0.45(+0.71%)
Jul 11, 2013 62.40 62.86 61.73 62.56 0 +0.89(+1.44%)
Jul 10, 2013 62.29 62.51 61.42 61.68 0 -0.43(-0.69%)
Jul 09, 2013 62.25 62.45 61.89 62.11 0 +0.21(+0.34%)
Jul 08, 2013 61.75 61.91 61.24 61.89 250,534 +0.40(+0.65%)
Jul 05, 2013 61.44 61.65 60.89 61.49 0 +0.86(+1.42%)
Jul 03, 2013 60.23 60.83 59.80 60.63 0 +0.33(+0.55%)
Jul 02, 2013 59.74 60.37 59.43 60.30 0 +0.37(+0.62%)
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.