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 30, 2012 39.23 39.38 38.19 39.07 800,060 -0.21(-0.53%)
Nov 29, 2012 40.05 40.87 38.67 39.28 1,121,707 -2.11(-5.10%)
Nov 28, 2012 40.89 41.57 40.22 41.39 402,332 +0.46(+1.12%)
Nov 27, 2012 41.04 41.31 40.86 40.93 376,277 -0.11(-0.26%)
Nov 26, 2012 40.17 41.11 40.03 41.04 436,654 +0.82(+2.04%)
Nov 23, 2012 40.31 40.36 40.03 40.22 190,736 +0.22(+0.54%)
Nov 21, 2012 40.13 40.50 39.92 40.00 229,053 +0.03(+0.08%)
Nov 20, 2012 40.19 40.58 39.87 39.97 255,920 -0.17(-0.41%)
Nov 19, 2012 39.87 40.36 39.79 40.14 267,549 +0.67(+1.71%)
Nov 16, 2012 39.26 39.62 38.90 39.46 186,761 +0.13(+0.34%)
Nov 15, 2012 39.27 39.75 38.79 39.33 306,313 -0.05(-0.13%)
Nov 14, 2012 40.17 40.54 39.33 39.38 296,182 -0.67(-1.68%)
Nov 13, 2012 39.59 40.19 39.59 40.05 228,887 +0.16(+0.40%)
Nov 12, 2012 39.84 40.16 39.63 39.89 207,891 +0.15(+0.38%)
Nov 09, 2012 39.37 40.08 38.69 39.74 344,088 +0.09(+0.22%)
Nov 08, 2012 40.51 40.58 39.55 39.65 297,323 -0.98(-2.41%)
Nov 07, 2012 41.07 41.13 40.45 40.63 217,541 -0.97(-2.34%)
Nov 06, 2012 40.74 41.64 40.74 41.60 227,904 +0.74(+1.82%)
Nov 05, 2012 40.50 40.95 40.10 40.86 321,440 +0.52(+1.29%)
Nov 02, 2012 40.84 41.03 40.20 40.34 275,319 -0.27(-0.66%)
Nov 01, 2012 40.58 40.69 40.17 40.61 208,370 +0.14(+0.35%)
Oct 31, 2012 39.97 40.52 39.84 40.47 325,500 +0.20(+0.49%)
Oct 26, 2012 40.75 40.27 40.27 40.27 213,287 -0.25(-0.63%)
Oct 25, 2012 40.35 40.79 40.06 40.52 201,111 +0.35(+0.87%)
Oct 24, 2012 41.01 41.08 40.09 40.17 380,500 -0.81(-1.99%)
Oct 23, 2012 40.52 41.04 40.38 40.99 192,573 -0.35(-0.85%)
Oct 19, 2012 42.25 42.33 40.78 41.34 373,823 -1.25(-2.93%)
Oct 18, 2012 42.72 42.72 42.24 42.58 185,380 -0.14(-0.33%)
Oct 17, 2012 42.56 42.94 42.27 42.72 216,709 +0.02(+0.04%)
Oct 16, 2012 42.63 42.81 42.32 42.70 231,059 +0.20(+0.48%)
Oct 15, 2012 42.44 42.67 42.16 42.50 195,027 +0.09(+0.21%)
Oct 12, 2012 42.56 42.68 42.18 42.41 330,143 -0.01(-0.02%)
Oct 11, 2012 42.59 42.60 42.14 42.42 282,655 -0.04(-0.09%)
Oct 10, 2012 42.53 42.84 42.35 42.46 234,269 +0.08(+0.19%)
Oct 09, 2012 42.81 42.91 42.33 42.37 347,555 -0.52(-1.22%)
Oct 08, 2012 42.77 43.07 42.64 42.89 185,536 +0.11(+0.27%)
Oct 05, 2012 43.49 43.49 42.72 42.78 272,205 -0.60(-1.39%)
Oct 04, 2012 43.13 43.61 42.93 43.38 234,502 +0.54(+1.26%)
Oct 03, 2012 43.24 43.24 42.76 42.84 263,993 -0.10(-0.22%)
Oct 02, 2012 43.14 43.30 42.75 42.94 217,404 -0.12(-0.29%)
Oct 01, 2012 42.89 43.33 42.73 43.06 379,537 +0.40(+0.93%)
Sep 28, 2012 42.67 42.69 42.36 42.67 567,588 -0.25(-0.58%)
Sep 27, 2012 42.69 43.21 42.34 42.91 386,165 +0.24(+0.55%)
Sep 26, 2012 42.90 42.90 42.42 42.68 495,052 -0.04(-0.10%)
Sep 25, 2012 43.02 43.02 42.53 42.72 471,831 +0.00(+0.01%)
Sep 24, 2012 42.39 42.93 42.12 42.72 587,844 +0.33(+0.78%)
Sep 21, 2012 41.80 42.44 41.80 42.39 948,589 +0.59(+1.41%)
Sep 20, 2012 42.95 43.12 41.03 41.80 860,621 -1.00(-2.33%)
Sep 19, 2012 42.97 44.06 42.38 42.79 1,490,896 +2.35(+5.80%)
Sep 18, 2012 40.18 40.78 39.63 40.45 374,579 -0.23(-0.56%)
Sep 17, 2012 40.69 40.91 40.24 40.68 352,321 -0.10(-0.23%)
Sep 14, 2012 40.82 41.83 40.70 40.77 414,986 -1.30(-3.08%)
Sep 13, 2012 41.90 42.28 41.39 42.07 195,612 +0.11(+0.27%)
Sep 12, 2012 41.71 41.95 41.57 41.95 148,822 +0.34(+0.83%)
Sep 11, 2012 41.43 42.00 41.42 41.61 178,681 +0.29(+0.69%)
Sep 10, 2012 41.27 41.74 40.88 41.32 269,506 +0.18(+0.43%)
Sep 07, 2012 41.14 41.20 40.91 41.15 237,181 +0.14(+0.34%)
Sep 06, 2012 40.44 41.29 40.40 41.01 298,244 +0.64(+1.57%)
Sep 05, 2012 40.18 40.70 40.17 40.37 225,079 +0.08(+0.21%)
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.