Skip to main content

Cracker Barrel (NQ: CBRL )

41.56 -0.78 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 114.35 114.67 112.87 114.33 426,444 -0.44(-0.39%)
Nov 29, 2016 113.61 115.28 113.46 114.77 366,511 +1.26(+1.11%)
Nov 28, 2016 114.28 114.82 112.41 113.51 478,580 -1.93(-1.67%)
Nov 25, 2016 116.28 116.60 115.29 115.44 263,398 -0.92(-0.79%)
Nov 23, 2016 116.37 116.37 116.37 0 +1.85(+1.61%)
Nov 22, 2016 113.98 115.47 112.07 114.52 1,280,843 +6.22(+5.74%)
Nov 21, 2016 109.17 109.51 106.69 108.30 791,121 -0.78(-0.71%)
Nov 18, 2016 109.02 109.34 108.06 109.08 450,012 +0.20(+0.18%)
Nov 17, 2016 108.83 108.97 107.48 108.88 353,817 -0.03(-0.03%)
Nov 16, 2016 108.51 109.55 107.71 108.92 313,992 +0.41(+0.38%)
Nov 15, 2016 107.89 108.63 106.32 108.51 393,010 +0.83(+0.77%)
Nov 14, 2016 104.49 108.52 104.49 107.68 744,749 +3.77(+3.63%)
Nov 11, 2016 102.95 104.02 102.53 103.91 421,606 +1.33(+1.29%)
Nov 10, 2016 100.97 103.97 100.97 102.58 886,699 +2.32(+2.31%)
Nov 09, 2016 93.91 100.83 93.91 100.26 702,333 +5.08(+5.34%)
Nov 08, 2016 93.72 95.37 92.75 95.18 293,656 +1.83(+1.96%)
Nov 07, 2016 93.87 93.87 92.70 93.36 449,410 +0.65(+0.70%)
Nov 04, 2016 94.64 95.25 92.55 92.71 354,795 -1.45(-1.54%)
Nov 03, 2016 95.37 95.74 93.84 94.16 324,838 -1.12(-1.17%)
Nov 02, 2016 94.83 95.86 94.15 95.28 274,744 +0.55(+0.59%)
Nov 01, 2016 97.10 97.12 94.32 94.72 473,352 -2.23(-2.30%)
Oct 31, 2016 96.20 97.10 96.06 96.95 480,536 +0.93(+0.97%)
Oct 28, 2016 93.44 96.20 93.44 96.02 363,584 +2.45(+2.62%)
Oct 27, 2016 93.30 93.71 92.38 93.57 338,518 +0.81(+0.87%)
Oct 26, 2016 93.18 93.86 92.60 92.76 388,644 -0.76(-0.81%)
Oct 25, 2016 94.14 94.27 93.16 93.52 335,591 -1.34(-1.41%)
Oct 24, 2016 95.47 95.54 94.23 94.86 286,012 -0.11(-0.12%)
Oct 21, 2016 92.85 95.38 92.68 94.97 655,330 +2.16(+2.32%)
Oct 20, 2016 94.26 94.26 91.43 92.82 727,379 -1.50(-1.59%)
Oct 19, 2016 92.78 94.54 92.75 94.31 286,959 +1.52(+1.64%)
Oct 18, 2016 93.13 94.06 92.77 92.80 249,774 -0.29(-0.31%)
Oct 17, 2016 93.63 94.62 92.92 93.08 241,766 -0.70(-0.74%)
Oct 14, 2016 92.87 94.43 92.56 93.78 393,316 +1.12(+1.21%)
Oct 13, 2016 92.75 94.40 92.60 92.66 379,527 -0.46(-0.49%)
Oct 12, 2016 92.94 93.60 92.00 93.11 461,634 +0.52(+0.56%)
Oct 11, 2016 92.96 93.10 92.03 92.59 328,599 -0.47(-0.50%)
Oct 10, 2016 92.93 93.60 92.82 93.06 295,624 +0.13(+0.13%)
Oct 07, 2016 93.23 93.73 92.70 92.93 426,625 -0.19(-0.20%)
Oct 06, 2016 91.90 93.42 91.19 93.12 524,883 +1.06(+1.15%)
Oct 05, 2016 91.57 92.47 91.35 92.06 603,295 +0.40(+0.43%)
Oct 04, 2016 92.33 92.52 90.96 91.67 470,907 -0.31(-0.33%)
Oct 03, 2016 92.08 92.47 91.28 91.97 489,654 -0.11(-0.12%)
Sep 30, 2016 91.72 92.66 90.91 92.08 880,667 +0.65(+0.71%)
Sep 29, 2016 93.32 93.32 91.40 91.44 696,994 -1.95(-2.09%)
Sep 28, 2016 94.18 94.35 92.84 93.39 765,112 -1.09(-1.16%)
Sep 27, 2016 94.86 95.18 93.85 94.48 626,246 -0.44(-0.46%)
Sep 26, 2016 96.21 96.63 94.83 94.92 827,804 -1.29(-1.34%)
Sep 23, 2016 96.39 97.11 96.05 96.21 546,714 -0.45(-0.46%)
Sep 22, 2016 97.01 97.20 96.43 96.65 636,315 -0.49(-0.51%)
Sep 21, 2016 100.55 100.57 96.00 97.15 1,505,208 +0.33(+0.35%)
Sep 20, 2016 98.24 98.41 96.71 96.81 657,693 -0.81(-0.83%)
Sep 19, 2016 97.39 98.32 97.29 97.62 567,897 +0.01(+0.01%)
Sep 16, 2016 97.94 99.21 97.61 97.61 816,391 -0.03(-0.04%)
Sep 15, 2016 97.22 98.20 96.51 97.64 872,384 +0.15(+0.16%)
Sep 14, 2016 100.36 101.37 96.98 97.49 2,606,407 -7.35(-7.01%)
Sep 13, 2016 103.77 105.07 103.21 104.84 1,243,097 +0.56(+0.53%)
Sep 12, 2016 102.10 104.32 102.04 104.28 781,694 +1.96(+1.92%)
Sep 09, 2016 104.40 104.40 102.28 102.31 601,186 -2.35(-2.25%)
Sep 08, 2016 106.49 106.49 104.31 104.67 439,360 -1.47(-1.38%)
Sep 07, 2016 104.96 106.42 104.86 106.14 567,751 +1.01(+0.96%)
Sep 06, 2016 105.44 105.59 104.89 105.13 496,779 +0.06(+0.06%)
Sep 02, 2016 105.94 105.07 105.07 105.07 354,084 -0.28(-0.27%)
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.