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 (%)
Jun 30, 2020 90.82 93.29 89.71 92.98 513,305 +1.34(+1.46%)
Jun 29, 2020 86.48 91.79 85.00 91.63 584,720 +5.81(+6.77%)
Jun 26, 2020 90.11 90.80 84.94 85.82 969,702 -5.46(-5.98%)
Jun 25, 2020 89.45 93.50 89.21 91.28 441,866 -0.33(-0.36%)
Jun 24, 2020 93.79 94.83 89.88 91.61 719,667 -4.03(-4.22%)
Jun 23, 2020 94.40 96.60 93.53 95.64 475,266 +3.11(+3.36%)
Jun 22, 2020 93.48 94.37 91.39 92.53 420,920 -1.36(-1.45%)
Jun 19, 2020 96.71 97.39 93.08 93.89 900,275 -1.34(-1.41%)
Jun 18, 2020 94.73 96.66 93.05 95.23 467,211 +0.23(+0.25%)
Jun 17, 2020 98.46 98.47 94.78 95.00 464,223 -3.37(-3.43%)
Jun 16, 2020 102.71 102.91 95.94 98.37 611,322 +1.02(+1.05%)
Jun 15, 2020 90.22 98.53 90.07 97.34 551,799 +1.44(+1.50%)
Jun 12, 2020 97.95 98.37 91.66 95.90 530,360 +2.81(+3.02%)
Jun 11, 2020 92.26 96.61 90.79 93.09 1,044,373 -7.07(-7.06%)
Jun 10, 2020 108.14 108.55 100.10 100.17 1,122,510 -9.02(-8.26%)
Jun 09, 2020 107.07 111.83 105.02 109.19 1,007,419 -2.17(-1.95%)
Jun 08, 2020 112.15 113.13 107.98 111.36 678,619 +2.70(+2.48%)
Jun 05, 2020 110.67 114.65 106.88 108.66 1,569,488 +3.39(+3.22%)
Jun 04, 2020 100.11 106.40 99.98 105.27 1,426,731 +5.68(+5.71%)
Jun 03, 2020 94.08 100.52 93.42 99.59 1,304,665 +9.87(+11.00%)
Jun 02, 2020 88.21 91.72 86.56 89.72 1,436,119 -0.55(-0.61%)
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.