Skip to main content

Cracker Barrel (NQ: CBRL )

72.73 +0.16 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 83.82 86.43 83.82 84.82 275,090 +1.42(+1.70%)
Nov 26, 2014 82.78 83.40 83.40 83.40 393,296 +0.97(+1.18%)
Nov 25, 2014 82.83 84.01 81.62 82.43 819,953 +2.07(+2.58%)
Nov 24, 2014 78.92 80.49 78.72 80.35 682,469 +1.79(+2.28%)
Nov 21, 2014 79.57 79.81 78.45 78.56 230,532 -0.19(-0.24%)
Nov 20, 2014 77.75 78.84 77.75 78.75 367,954 +0.54(+0.69%)
Nov 19, 2014 78.80 78.80 77.61 78.21 320,818 -0.52(-0.66%)
Nov 18, 2014 78.98 79.51 78.12 78.74 417,905 +0.26(+0.33%)
Nov 17, 2014 79.94 80.21 78.41 78.48 314,905 -1.34(-1.68%)
Nov 14, 2014 80.02 80.47 79.55 79.82 197,562 -0.12(-0.15%)
Nov 13, 2014 80.18 80.95 79.78 79.94 281,908 +0.00(+0.00%)
Nov 12, 2014 78.78 80.47 78.54 79.94 310,565 +0.74(+0.94%)
Nov 11, 2014 77.90 79.51 77.86 79.19 357,599 -0.04(-0.05%)
Nov 10, 2014 78.29 79.90 78.29 79.23 493,264 +0.76(+0.96%)
Nov 07, 2014 78.47 78.56 77.14 78.48 521,689 -0.04(-0.05%)
Nov 06, 2014 78.62 78.62 77.86 78.52 284,148 +0.23(+0.29%)
Nov 05, 2014 78.38 78.70 77.29 78.29 358,127 +0.55(+0.71%)
Nov 04, 2014 76.82 78.52 76.51 77.74 423,549 +1.03(+1.35%)
Nov 03, 2014 76.74 77.06 76.16 76.71 298,891 +0.28(+0.36%)
Oct 31, 2014 77.09 77.09 75.92 76.43 329,499 +0.23(+0.30%)
Oct 30, 2014 75.29 76.44 75.02 76.20 307,596 +0.93(+1.24%)
Oct 29, 2014 75.46 75.46 74.36 75.27 289,673 +0.17(+0.22%)
Oct 28, 2014 74.03 75.11 73.63 75.10 283,442 +1.48(+2.02%)
Oct 27, 2014 73.04 73.54 73.54 73.62 253,344 +0.07(+0.10%)
Oct 24, 2014 72.85 73.96 72.49 73.54 193,835 +0.96(+1.32%)
Oct 23, 2014 72.88 73.48 71.41 72.58 345,880 +0.41(+0.57%)
Oct 22, 2014 72.89 72.89 72.11 72.17 240,188 -0.38(-0.52%)
Oct 21, 2014 72.38 72.60 70.91 72.55 511,901 +0.34(+0.47%)
Oct 20, 2014 71.12 72.24 70.65 72.21 281,673 +1.14(+1.60%)
Oct 17, 2014 72.03 72.19 70.91 71.07 288,141 -0.01(-0.01%)
Oct 16, 2014 69.96 71.55 69.37 71.08 322,014 +0.38(+0.53%)
Oct 15, 2014 70.09 71.08 69.54 70.70 505,417 -0.32(-0.46%)
Oct 14, 2014 69.58 71.44 68.39 71.02 626,899 +3.39(+5.02%)
Oct 13, 2014 68.27 68.46 67.16 67.63 374,189 -0.39(-0.58%)
Oct 10, 2014 68.02 69.24 67.76 68.02 331,766 -0.20(-0.30%)
Oct 09, 2014 67.94 69.04 67.86 68.23 337,794 +0.48(+0.71%)
Oct 08, 2014 67.13 68.07 67.13 67.75 334,823 +0.69(+1.03%)
Oct 07, 2014 68.07 68.39 66.97 67.06 261,385 -1.08(-1.58%)
Oct 06, 2014 68.93 68.96 68.06 68.14 240,059 -0.46(-0.67%)
Oct 03, 2014 68.22 69.07 67.77 68.60 279,732 +1.26(+1.87%)
Oct 02, 2014 66.97 68.12 66.74 67.34 298,146 +0.19(+0.28%)
Oct 01, 2014 67.86 68.69 67.05 67.14 308,536 -0.60(-0.88%)
Sep 30, 2014 69.08 69.09 67.74 67.74 270,980 -1.17(-1.70%)
Sep 29, 2014 67.83 69.05 67.66 68.91 237,167 +0.61(+0.89%)
Sep 26, 2014 67.50 68.58 67.47 68.30 204,674 +1.14(+1.69%)
Sep 25, 2014 67.77 68.08 67.14 67.16 221,648 -0.70(-1.03%)
Sep 24, 2014 67.18 68.02 67.18 67.86 220,938 +0.89(+1.32%)
Sep 23, 2014 67.59 67.90 66.68 66.97 344,179 -0.59(-0.87%)
Sep 22, 2014 67.43 68.16 67.01 67.56 321,153 -0.01(-0.01%)
Sep 19, 2014 68.18 68.51 67.45 67.57 409,413 -0.60(-0.89%)
Sep 18, 2014 66.32 68.20 66.32 68.18 332,656 +1.83(+2.75%)
Sep 17, 2014 68.06 68.06 66.27 66.35 591,850 -1.44(-2.13%)
Sep 16, 2014 68.08 68.59 67.62 67.79 449,770 -0.12(-0.17%)
Sep 15, 2014 67.61 68.62 67.36 67.91 427,385 +0.57(+0.85%)
Sep 12, 2014 67.24 67.96 67.04 67.34 330,770 +0.21(+0.31%)
Sep 11, 2014 66.61 67.50 66.51 67.13 230,240 +0.12(+0.18%)
Sep 10, 2014 66.65 67.20 66.48 67.01 129,155 +0.18(+0.27%)
Sep 09, 2014 67.35 67.35 66.72 66.84 194,603 -0.54(-0.81%)
Sep 08, 2014 67.39 67.52 67.08 67.38 172,666 +0.22(+0.32%)
Sep 05, 2014 66.39 67.29 66.37 67.16 182,244 +0.47(+0.71%)
Sep 04, 2014 66.40 66.85 66.35 66.69 155,317 +0.50(+0.75%)
Sep 03, 2014 66.09 66.63 65.96 66.19 317,851 +0.18(+0.28%)
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.