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 30, 2013 60.96 61.16 59.87 60.03 0 -0.84(-1.37%)
Aug 29, 2013 60.41 60.99 60.31 60.86 74,585 +0.52(+0.87%)
Aug 28, 2013 60.19 60.69 60.16 60.34 0 +0.08(+0.13%)
Aug 27, 2013 61.16 61.57 60.23 60.26 116,026 -1.32(-2.15%)
Aug 26, 2013 61.49 61.84 61.16 61.58 0 +0.27(+0.44%)
Aug 23, 2013 61.69 61.69 60.84 61.31 0 -0.34(-0.55%)
Aug 22, 2013 61.56 62.06 61.44 61.66 125,998 +0.23(+0.37%)
Aug 21, 2013 61.35 62.03 61.01 61.43 0 -0.01(-0.02%)
Aug 20, 2013 60.73 61.64 60.40 61.44 176,617 +1.03(+1.71%)
Aug 19, 2013 61.54 61.56 60.40 60.41 181,247 -0.73(-1.19%)
Aug 16, 2013 60.19 61.48 60.19 61.14 0 +0.70(+1.15%)
Aug 15, 2013 60.04 60.71 59.92 60.44 238,927 +0.04(+0.06%)
Aug 14, 2013 60.56 60.72 60.22 60.41 171,502 -0.03(-0.05%)
Aug 13, 2013 60.56 60.66 59.50 60.44 188,144 +0.06(+0.10%)
Aug 12, 2013 59.75 60.61 59.55 60.37 73,078 +0.26(+0.44%)
Aug 09, 2013 60.31 61.08 59.92 60.11 122,820 -0.32(-0.53%)
Aug 08, 2013 59.72 60.76 59.47 60.44 178,773 +0.37(+0.61%)
Aug 07, 2013 60.32 60.59 59.60 60.07 187,945 -0.34(-0.57%)
Aug 06, 2013 61.84 61.84 60.34 60.41 184,387 -1.43(-2.31%)
Aug 05, 2013 61.70 61.90 61.16 61.84 153,207 +0.27(+0.44%)
Aug 02, 2013 60.97 61.67 60.69 61.57 141,343 +0.84(+1.38%)
Aug 01, 2013 59.98 60.87 59.98 60.73 155,565 +1.02(+1.72%)
Jul 31, 2013 59.51 60.08 59.23 59.71 0 +0.46(+0.77%)
Jul 30, 2013 59.44 59.64 58.92 59.25 0 -0.04(-0.07%)
Jul 29, 2013 59.09 59.35 58.35 59.29 0 +0.30(+0.52%)
Jul 26, 2013 58.51 59.28 58.47 58.99 0 +0.12(+0.20%)
Jul 25, 2013 58.44 58.90 57.85 58.87 0 +0.26(+0.45%)
Jul 24, 2013 59.81 60.19 58.50 58.61 0 -0.85(-1.43%)
Jul 23, 2013 60.53 60.69 59.01 59.46 0 -0.77(-1.28%)
Jul 22, 2013 60.12 60.86 58.80 60.23 0 -0.20(-0.33%)
Jul 19, 2013 60.90 61.39 59.94 60.43 438,120 -1.63(-2.63%)
Jul 18, 2013 61.26 62.30 60.96 62.06 0 +1.31(+2.15%)
Jul 17, 2013 61.84 62.36 60.71 60.76 217,832 -1.46(-2.34%)
Jul 16, 2013 62.67 62.79 61.50 62.22 0 -0.09(-0.15%)
Jul 15, 2013 62.30 62.53 62.05 62.31 0 +0.23(+0.37%)
Jul 12, 2013 61.84 62.45 61.58 62.08 0 +0.44(+0.71%)
Jul 11, 2013 61.48 61.93 60.82 61.64 0 +0.87(+1.44%)
Jul 10, 2013 61.37 61.59 60.51 60.76 0 -0.42(-0.69%)
Jul 09, 2013 61.33 61.53 60.98 61.19 0 +0.21(+0.34%)
Jul 08, 2013 60.84 60.99 60.33 60.98 254,298 +0.40(+0.65%)
Jul 05, 2013 60.53 60.74 59.99 60.58 0 +0.85(+1.42%)
Jul 03, 2013 59.34 59.93 58.92 59.73 0 +0.33(+0.55%)
Jul 02, 2013 58.86 59.47 58.55 59.40 0 +0.37(+0.62%)
Jul 01, 2013 58.20 59.05 58.16 59.04 0 +1.31(+2.26%)
Jun 28, 2013 58.06 58.74 57.58 57.73 377,191 +0.84(+1.48%)
Jun 26, 2013 56.61 57.37 56.39 56.89 0 +0.77(+1.38%)
Jun 25, 2013 56.72 57.10 55.65 56.12 0 -0.21(-0.38%)
Jun 24, 2013 55.38 56.57 54.66 56.33 0 +0.48(+0.86%)
Jun 21, 2013 56.53 57.00 55.01 55.85 406,051 -0.51(-0.91%)
Jun 20, 2013 57.18 57.32 56.19 56.36 0 -1.31(-2.26%)
Jun 19, 2013 58.24 58.66 57.51 57.67 0 -0.54(-0.93%)
Jun 18, 2013 56.64 58.23 56.44 58.21 0 +1.43(+2.51%)
Jun 17, 2013 58.66 59.00 56.45 56.78 0 -1.73(-2.96%)
Jun 14, 2013 58.71 59.28 58.25 58.51 0 -0.24(-0.40%)
Jun 13, 2013 58.87 58.97 58.27 58.75 362,764 -0.13(-0.22%)
Jun 12, 2013 59.86 59.86 58.73 58.88 315,595 -0.55(-0.93%)
Jun 11, 2013 59.47 59.74 59.10 59.44 292,599 -0.29(-0.48%)
Jun 10, 2013 60.20 61.00 59.72 59.72 0 -0.01(-0.01%)
Jun 07, 2013 59.15 60.07 58.84 59.73 0 +0.97(+1.65%)
Jun 06, 2013 58.03 58.79 57.81 58.76 329,707 +0.57(+0.99%)
Jun 05, 2013 58.51 58.77 58.13 58.18 0 -0.34(-0.58%)
Jun 04, 2013 58.01 58.69 57.42 58.53 0 +0.41(+0.71%)
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.