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 (%)
Aug 31, 2010 27.04 27.41 26.74 27.21 424,097 +0.13(+0.50%)
Aug 30, 2010 27.40 27.73 27.04 27.07 259,897 -0.49(-1.79%)
Aug 27, 2010 27.41 27.65 26.85 27.57 286,213 +0.43(+1.60%)
Aug 26, 2010 27.17 27.67 26.84 27.13 435,892 +0.03(+0.11%)
Aug 25, 2010 26.87 27.35 26.77 27.10 422,964 +0.01(+0.05%)
Aug 24, 2010 27.26 27.35 26.62 27.09 393,412 -0.46(-1.66%)
Aug 23, 2010 28.17 28.35 27.52 27.55 240,724 -0.47(-1.68%)
Aug 20, 2010 27.83 28.10 27.63 28.02 242,446 +0.04(+0.15%)
Aug 19, 2010 28.04 28.28 27.52 27.98 342,587 -0.20(-0.69%)
Aug 18, 2010 28.02 28.64 27.73 28.17 601,633 +0.18(+0.65%)
Aug 17, 2010 28.17 28.28 27.96 27.99 572,615 +0.02(+0.09%)
Aug 16, 2010 27.64 28.20 27.54 27.96 463,928 +0.13(+0.46%)
Aug 13, 2010 28.52 28.60 27.82 27.84 302,617 -0.86(-3.00%)
Aug 12, 2010 28.50 28.88 28.23 28.70 576,580 -0.03(-0.11%)
Aug 11, 2010 28.93 29.17 28.66 28.73 314,340 -0.70(-2.38%)
Aug 10, 2010 29.50 29.76 29.28 29.43 388,117 -0.28(-0.94%)
Aug 09, 2010 29.45 29.73 29.40 29.71 356,337 +0.37(+1.25%)
Aug 06, 2010 29.15 29.45 28.81 29.34 327,375 -0.12(-0.41%)
Aug 05, 2010 29.66 29.85 29.28 29.46 216,504 -0.32(-1.09%)
Aug 04, 2010 29.50 29.94 29.50 29.79 484,441 +0.36(+1.22%)
Aug 03, 2010 29.71 29.92 29.13 29.43 226,359 -0.52(-1.75%)
Aug 02, 2010 30.36 30.57 29.69 29.95 392,115 +0.08(+0.27%)
Jul 30, 2010 29.28 30.03 29.08 29.87 376,744 +0.05(+0.16%)
Jul 29, 2010 30.00 30.22 29.37 29.82 310,379 -0.02(-0.08%)
Jul 28, 2010 30.23 30.69 29.74 29.85 317,377 -0.48(-1.59%)
Jul 27, 2010 30.65 30.87 30.29 30.33 321,571 -0.20(-0.66%)
Jul 26, 2010 30.06 30.62 29.93 30.53 349,346 +0.65(+2.16%)
Jul 23, 2010 29.28 30.14 29.20 29.89 267,504 +0.40(+1.37%)
Jul 22, 2010 29.06 29.55 29.03 29.48 418,058 +0.85(+2.96%)
Jul 21, 2010 29.56 29.56 28.61 28.64 229,065 -0.73(-2.49%)
Jul 20, 2010 28.12 29.42 28.09 29.37 301,622 +0.85(+2.99%)
Jul 19, 2010 28.71 28.91 28.13 28.51 242,070 -0.17(-0.60%)
Jul 16, 2010 29.99 30.03 28.60 28.68 440,367 -1.52(-5.03%)
Jul 15, 2010 30.38 30.43 29.85 30.20 367,916 -0.08(-0.26%)
Jul 14, 2010 29.87 30.42 29.70 30.28 356,063 +0.15(+0.51%)
Jul 13, 2010 29.42 30.27 29.42 30.13 530,691 +0.98(+3.35%)
Jul 12, 2010 29.20 29.37 28.81 29.15 321,005 -0.10(-0.35%)
Jul 09, 2010 29.01 29.28 28.72 29.26 303,390 +0.29(+0.99%)
Jul 08, 2010 28.62 28.98 28.31 28.97 433,223 +0.68(+2.41%)
Jul 07, 2010 28.03 28.41 27.60 28.29 848,542 +0.47(+1.69%)
Jul 06, 2010 28.61 28.87 27.66 27.82 663,577 -0.43(-1.51%)
Jul 02, 2010 28.89 28.90 28.21 28.24 392,700 -0.45(-1.55%)
Jul 01, 2010 28.43 28.88 27.61 28.69 627,104 +0.29(+1.03%)
Jun 30, 2010 28.20 28.72 28.02 28.40 680,098 +0.28(+1.00%)
Jun 29, 2010 28.62 28.78 27.95 28.12 502,193 -0.79(-2.74%)
Jun 25, 2010 29.06 29.38 28.57 28.91 746,500 -0.03(-0.11%)
Jun 24, 2010 29.26 29.30 28.84 28.94 394,432 -0.41(-1.39%)
Jun 23, 2010 29.14 29.71 28.89 29.35 315,713 +0.24(+0.84%)
Jun 22, 2010 29.95 30.35 29.04 29.10 587,232 -0.84(-2.81%)
Jun 21, 2010 31.09 31.11 29.89 29.95 392,018 -0.85(-2.75%)
Jun 18, 2010 31.04 31.09 30.61 30.79 485,661 -0.09(-0.30%)
Jun 17, 2010 30.84 31.07 30.61 30.89 202,862 +0.01(+0.04%)
Jun 16, 2010 30.64 31.10 30.56 30.87 382,121 -0.10(-0.33%)
Jun 15, 2010 30.37 31.09 30.30 30.98 429,668 +0.70(+2.30%)
Jun 14, 2010 30.18 30.73 29.70 30.28 399,687 +0.37(+1.22%)
Jun 11, 2010 29.09 29.98 28.85 29.92 416,842 +0.43(+1.47%)
Jun 10, 2010 29.76 29.84 28.83 29.48 645,902 +0.13(+0.46%)
Jun 09, 2010 28.92 29.87 28.87 29.35 762,178 +0.60(+2.10%)
Jun 08, 2010 28.62 29.17 27.99 28.74 705,341 +0.21(+0.73%)
Jun 07, 2010 29.78 29.90 28.53 28.54 650,950 -1.20(-4.02%)
Jun 04, 2010 29.92 30.17 29.57 29.73 478,696 -0.84(-2.73%)
Jun 03, 2010 30.43 30.88 30.31 30.57 342,132 +0.13(+0.42%)
Jun 02, 2010 29.85 30.44 29.43 30.44 444,974 +0.77(+2.61%)
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.