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 (%)
Nov 30, 2022 102.56 104.46 100.95 103.89 521,898 +1.09(+1.07%)
Nov 29, 2022 104.11 104.20 102.41 102.80 488,567 -0.33(-0.32%)
Nov 28, 2022 105.78 106.46 102.95 103.13 462,544 -3.05(-2.87%)
Nov 25, 2022 105.21 106.48 104.55 106.18 146,754 +1.03(+0.98%)
Nov 23, 2022 106.74 107.66 104.82 105.15 323,837 -2.33(-2.16%)
Nov 22, 2022 105.57 107.51 104.59 107.47 268,604 +2.03(+1.92%)
Nov 21, 2022 105.19 105.77 104.60 105.45 317,643 +0.12(+0.11%)
Nov 18, 2022 106.28 106.79 104.42 105.33 295,514 +0.65(+0.62%)
Nov 17, 2022 104.04 104.98 103.17 104.68 294,308 -0.20(-0.19%)
Nov 16, 2022 105.39 105.61 104.18 104.88 332,625 -1.10(-1.04%)
Nov 15, 2022 108.60 109.36 104.89 105.98 470,693 -1.14(-1.06%)
Nov 14, 2022 105.70 107.85 104.98 107.12 478,569 +0.79(+0.74%)
Nov 11, 2022 106.28 107.12 104.07 106.33 421,000 +0.27(+0.26%)
Nov 10, 2022 102.70 106.46 102.20 106.06 557,902 +6.33(+6.34%)
Nov 09, 2022 100.61 101.67 99.30 99.74 235,571 -1.99(-1.96%)
Nov 08, 2022 102.88 103.50 100.26 101.73 331,205 -0.85(-0.83%)
Nov 07, 2022 100.79 102.63 98.18 102.58 364,843 +1.76(+1.74%)
Nov 04, 2022 100.90 102.08 99.05 100.82 367,679 +0.99(+0.99%)
Nov 03, 2022 97.37 101.34 96.43 99.84 362,557 +1.64(+1.67%)
Nov 02, 2022 100.61 101.99 98.08 98.20 497,475 -3.07(-3.03%)
Nov 01, 2022 104.26 104.26 100.91 101.27 304,767 -2.10(-2.03%)
Oct 31, 2022 103.30 104.83 102.55 103.37 449,511 -0.59(-0.57%)
Oct 28, 2022 101.09 104.38 99.91 103.95 510,604 +3.10(+3.08%)
Oct 27, 2022 99.16 102.54 98.67 100.85 553,313 +3.93(+4.05%)
Oct 26, 2022 96.22 99.55 96.22 96.92 437,016 +0.70(+0.72%)
Oct 25, 2022 91.93 96.35 91.93 96.23 461,683 +3.58(+3.87%)
Oct 24, 2022 91.74 93.28 90.81 92.64 448,308 +1.19(+1.31%)
Oct 21, 2022 89.61 91.87 88.95 91.45 547,517 +1.85(+2.06%)
Oct 20, 2022 89.29 90.75 88.86 89.60 454,921 +0.54(+0.61%)
Oct 19, 2022 89.14 90.43 88.03 89.06 550,253 -0.68(-0.76%)
Oct 18, 2022 89.19 90.32 89.18 89.74 499,981 +2.11(+2.41%)
Oct 17, 2022 87.91 88.33 86.93 87.63 477,371 +0.96(+1.10%)
Oct 14, 2022 88.07 88.42 85.49 86.67 525,111 -0.28(-0.32%)
Oct 13, 2022 83.39 87.73 82.25 86.95 605,621 +2.42(+2.86%)
Oct 12, 2022 82.14 85.55 81.37 84.53 524,465 +1.76(+2.13%)
Oct 11, 2022 80.68 83.29 79.24 82.77 640,433 +1.69(+2.08%)
Oct 10, 2022 82.47 82.62 80.72 81.08 358,287 -0.60(-0.73%)
Oct 07, 2022 84.06 84.29 80.67 81.68 498,951 -3.18(-3.75%)
Oct 06, 2022 85.62 87.27 84.86 84.86 397,401 -1.29(-1.49%)
Oct 05, 2022 85.30 86.52 83.96 86.15 525,859 -0.63(-0.72%)
Oct 04, 2022 82.93 86.77 82.53 86.77 672,484 +5.13(+6.28%)
Oct 03, 2022 83.98 83.98 80.43 81.64 767,343 -1.05(-1.26%)
Sep 30, 2022 84.79 85.42 82.60 82.69 570,584 -1.96(-2.32%)
Sep 29, 2022 86.66 86.66 82.91 84.65 851,166 -1.45(-1.68%)
Sep 28, 2022 87.13 87.59 81.64 86.10 1,209,693 -0.74(-0.85%)
Sep 27, 2022 91.57 92.90 85.95 86.84 1,475,835 -0.50(-0.57%)
Sep 26, 2022 87.74 91.14 87.05 87.34 956,472 -0.38(-0.44%)
Sep 23, 2022 91.17 92.15 86.93 87.73 853,802 -4.50(-4.88%)
Sep 22, 2022 94.69 95.44 91.49 92.23 548,502 -3.27(-3.42%)
Sep 21, 2022 97.42 98.28 95.48 95.50 313,724 -1.34(-1.38%)
Sep 20, 2022 96.84 97.42 95.77 96.84 346,386 -0.75(-0.77%)
Sep 19, 2022 96.55 98.83 96.44 97.59 385,468 +0.10(+0.10%)
Sep 16, 2022 97.00 97.78 95.94 97.49 693,235 -0.21(-0.22%)
Sep 15, 2022 95.79 99.41 95.58 97.70 417,795 +1.78(+1.85%)
Sep 14, 2022 94.77 96.44 92.86 95.93 566,496 +1.11(+1.17%)
Sep 13, 2022 97.54 98.30 94.50 94.82 461,539 -5.03(-5.04%)
Sep 12, 2022 100.14 101.19 99.02 99.85 508,230 -0.13(-0.13%)
Sep 09, 2022 98.74 100.42 98.60 99.98 331,564 +1.68(+1.71%)
Sep 08, 2022 95.30 98.40 94.77 98.30 342,776 +2.40(+2.51%)
Sep 07, 2022 92.76 96.22 92.68 95.90 510,964 +3.66(+3.97%)
Sep 06, 2022 96.04 96.46 91.58 92.24 592,289 -3.80(-3.96%)
Sep 02, 2022 97.83 98.38 95.61 96.04 354,043 -1.30(-1.34%)
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.