Skip to main content

Cracker Barrel (NQ: CBRL )

47.57 -1.94 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 61.94 62.18 61.03 61.06 262,147 -1.22(-1.95%)
Jul 30, 2014 62.17 62.29 61.68 62.28 307,923 +0.25(+0.41%)
Jul 29, 2014 61.76 62.32 61.50 62.03 303,771 +0.59(+0.96%)
Jul 28, 2014 61.72 61.76 61.38 61.43 139,186 -0.14(-0.23%)
Jul 25, 2014 61.30 61.84 61.16 61.57 136,170 -0.16(-0.25%)
Jul 24, 2014 61.66 61.96 61.31 61.73 190,951 +0.20(+0.33%)
Jul 23, 2014 61.23 61.82 61.07 61.53 258,959 +0.14(+0.23%)
Jul 22, 2014 61.45 61.69 60.94 61.39 255,710 +0.39(+0.64%)
Jul 21, 2014 61.64 61.70 60.69 61.00 238,659 -0.74(-1.19%)
Jul 18, 2014 61.26 62.08 61.19 61.74 267,635 +0.37(+0.60%)
Jul 17, 2014 61.69 61.90 61.10 61.37 224,042 -0.72(-1.16%)
Jul 16, 2014 62.35 62.37 61.42 62.09 257,625 +0.20(+0.33%)
Jul 15, 2014 61.84 62.16 61.18 61.89 306,011 -0.03(-0.05%)
Jul 14, 2014 62.51 62.51 61.83 61.92 243,619 -0.12(-0.20%)
Jul 11, 2014 62.22 62.36 61.76 62.04 258,229 -0.16(-0.25%)
Jul 10, 2014 61.98 62.49 61.61 62.20 258,796 -0.06(-0.09%)
Jul 09, 2014 62.46 62.74 62.13 62.26 133,815 +0.15(+0.24%)
Jul 08, 2014 62.47 62.56 61.88 62.11 164,572 -0.22(-0.36%)
Jul 07, 2014 62.71 63.22 62.09 62.33 317,601 -0.31(-0.50%)
Jul 03, 2014 62.76 62.64 62.64 62.64 95,278 +0.29(+0.46%)
Jul 02, 2014 62.93 63.43 62.23 62.36 196,265 -0.37(-0.60%)
Jul 01, 2014 61.99 63.23 61.86 62.73 298,326 +0.65(+1.05%)
Jun 30, 2014 62.42 62.79 61.61 62.08 271,860 -0.62(-0.99%)
Jun 27, 2014 62.35 62.80 62.19 62.70 524,199 +0.11(+0.17%)
Jun 26, 2014 62.56 62.75 61.85 62.59 188,524 +0.27(+0.43%)
Jun 25, 2014 61.89 62.34 61.74 62.32 217,666 +0.41(+0.66%)
Jun 24, 2014 61.60 62.62 61.60 61.91 254,369 +0.00(+0.00%)
Jun 23, 2014 62.03 62.19 61.48 61.91 254,228 +0.11(+0.18%)
Jun 20, 2014 62.14 62.14 61.30 61.80 445,770 -0.34(-0.55%)
Jun 19, 2014 62.16 62.68 61.67 62.14 260,676 +0.02(+0.04%)
Jun 18, 2014 61.87 62.24 61.29 62.12 305,082 -0.39(-0.63%)
Jun 17, 2014 62.34 62.82 62.19 62.51 219,358 +0.22(+0.36%)
Jun 16, 2014 62.93 63.33 62.23 62.29 314,404 -0.92(-1.46%)
Jun 13, 2014 63.43 63.93 62.81 63.21 325,536 +0.16(+0.26%)
Jun 12, 2014 63.38 63.47 62.94 63.05 279,291 -0.42(-0.67%)
Jun 11, 2014 62.72 63.54 62.72 63.47 183,005 +0.56(+0.89%)
Jun 10, 2014 63.78 64.41 62.47 62.91 324,513 -1.14(-1.78%)
Jun 06, 2014 63.80 64.13 63.60 64.05 237,274 +0.55(+0.87%)
Jun 05, 2014 62.85 63.50 62.12 63.50 320,878 +1.01(+1.62%)
Jun 04, 2014 62.16 62.72 62.04 62.49 169,988 +0.16(+0.26%)
Jun 03, 2014 62.62 63.03 62.29 62.32 290,833 -0.37(-0.60%)
Jun 02, 2014 62.80 63.06 61.79 62.70 352,043 +0.01(+0.02%)
May 30, 2014 62.15 62.79 62.06 62.69 359,593 +0.81(+1.31%)
May 29, 2014 63.37 63.40 61.66 61.88 541,180 -1.18(-1.87%)
May 28, 2014 62.77 63.48 61.42 63.05 548,613 +0.39(+0.62%)
May 27, 2014 62.37 62.88 61.78 62.67 244,121 +0.79(+1.28%)
May 23, 2014 61.39 61.88 61.88 61.88 176,441 +0.75(+1.22%)
May 22, 2014 60.59 61.40 60.37 61.13 175,380 +0.79(+1.31%)
May 21, 2014 60.78 60.97 59.93 60.34 272,591 -0.21(-0.34%)
May 20, 2014 60.88 60.97 59.77 60.54 359,979 -0.35(-0.57%)
May 19, 2014 60.56 60.98 60.01 60.89 271,556 +0.19(+0.31%)
May 16, 2014 59.28 60.70 59.17 60.70 269,141 +1.35(+2.28%)
May 15, 2014 59.10 59.37 57.88 59.35 385,939 +0.26(+0.43%)
May 14, 2014 60.78 60.78 58.98 59.10 277,612 -1.60(-2.64%)
May 13, 2014 60.83 61.17 60.30 60.70 351,791 -0.27(-0.44%)
May 12, 2014 59.53 61.12 59.53 60.97 308,383 +1.59(+2.68%)
May 09, 2014 59.73 60.09 58.72 59.38 338,360 -0.60(-1.01%)
May 08, 2014 59.59 60.11 59.24 59.98 295,070 +0.39(+0.66%)
May 07, 2014 59.80 60.04 58.86 59.59 245,568 -0.29(-0.49%)
May 06, 2014 60.98 61.22 59.85 59.88 274,941 -1.06(-1.74%)
May 05, 2014 61.02 61.21 60.25 60.94 427,982 +0.52(+0.86%)
May 02, 2014 59.68 60.70 59.53 60.42 362,512 +0.73(+1.22%)
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.