Skip to main content

Cracker Barrel (NQ: CBRL )

43.55 -1.41 (-3.15%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 132.45 133.81 130.97 133.55 469,954 +1.05(+0.80%)
Jan 30, 2019 134.75 135.36 131.99 132.50 452,535 -2.40(-1.78%)
Jan 29, 2019 135.56 135.56 133.27 134.89 429,393 -0.72(-0.53%)
Jan 28, 2019 133.94 135.92 133.65 135.61 528,575 +1.41(+1.05%)
Jan 25, 2019 135.43 135.72 133.16 134.20 415,352 -0.54(-0.40%)
Jan 24, 2019 133.96 135.62 133.43 134.74 444,183 +1.13(+0.84%)
Jan 23, 2019 134.05 134.73 132.84 133.61 265,907 +0.11(+0.08%)
Jan 22, 2019 134.26 135.23 132.72 133.50 329,964 -0.99(-0.74%)
Jan 18, 2019 134.60 135.25 134.01 134.49 296,859 -0.36(-0.27%)
Jan 17, 2019 133.92 134.96 133.75 134.85 303,355 +0.92(+0.69%)
Jan 16, 2019 134.42 134.80 133.43 133.93 361,498 -0.34(-0.25%)
Jan 15, 2019 134.07 135.19 133.44 134.27 383,948 +0.10(+0.08%)
Jan 14, 2019 134.26 134.39 133.32 134.17 451,187 +0.06(+0.05%)
Jan 11, 2019 132.04 134.46 131.60 134.11 616,566 +1.47(+1.11%)
Jan 10, 2019 130.36 132.84 129.70 132.64 414,476 +2.11(+1.61%)
Jan 09, 2019 130.70 133.00 129.69 130.53 563,181 -0.98(-0.74%)
Jan 08, 2019 130.62 131.84 129.77 131.51 505,566 +0.90(+0.69%)
Jan 07, 2019 128.62 132.18 127.93 130.60 510,157 +1.56(+1.21%)
Jan 04, 2019 128.27 131.88 127.42 129.04 718,654 +1.13(+0.89%)
Jan 03, 2019 126.73 128.84 126.20 127.91 555,201 +0.58(+0.45%)
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.