Skip to main content

Cracker Barrel (NQ: CBRL )

44.47 -0.52 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 88.03 88.09 86.16 86.34 473,652 -1.21(-1.39%)
Jun 29, 2023 86.46 87.79 85.81 87.55 373,554 +1.05(+1.21%)
Jun 28, 2023 87.29 87.42 85.22 86.51 418,274 -0.81(-0.92%)
Jun 27, 2023 85.82 87.57 84.84 87.31 492,609 +1.49(+1.74%)
Jun 26, 2023 83.63 85.86 83.46 85.82 527,651 +2.00(+2.39%)
Jun 23, 2023 84.78 85.61 83.69 83.82 579,041 -1.67(-1.95%)
Jun 22, 2023 85.85 86.68 83.79 85.49 622,602 -1.33(-1.53%)
Jun 21, 2023 86.26 87.30 86.07 86.81 463,541 +0.23(+0.27%)
Jun 20, 2023 88.47 88.83 86.48 86.58 557,476 -1.45(-1.65%)
Jun 16, 2023 89.82 89.88 87.85 88.04 835,338 -0.95(-1.06%)
Jun 15, 2023 88.20 89.52 87.34 88.98 711,763 +0.04(+0.04%)
Jun 14, 2023 87.59 88.95 86.35 88.94 725,377 +2.08(+2.39%)
Jun 13, 2023 86.87 87.59 85.84 86.87 570,028 +0.44(+0.50%)
Jun 12, 2023 84.58 86.57 83.64 86.43 850,304 +1.94(+2.29%)
Jun 09, 2023 87.89 87.89 83.64 84.50 1,203,067 -3.71(-4.20%)
Jun 08, 2023 87.73 89.14 86.26 88.20 877,785 +0.18(+0.20%)
Jun 07, 2023 85.71 89.35 85.71 88.03 939,689 +1.97(+2.29%)
Jun 06, 2023 87.05 89.15 84.65 86.05 1,706,996 -4.10(-4.55%)
Jun 05, 2023 94.01 94.12 89.96 90.16 1,124,907 -4.63(-4.89%)
Jun 02, 2023 93.05 95.34 92.32 94.79 518,075 +2.96(+3.22%)
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.