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, 2019 133.74 135.36 133.72 134.38 524,577 +1.52(+1.14%)
Aug 29, 2019 130.29 133.90 130.29 132.86 370,403 +3.19(+2.46%)
Aug 28, 2019 130.12 130.61 129.15 129.68 541,231 -0.77(-0.59%)
Aug 27, 2019 132.48 132.86 130.35 130.45 267,719 -1.68(-1.27%)
Aug 26, 2019 131.70 132.51 131.10 132.13 348,509 +1.10(+0.84%)
Aug 23, 2019 133.90 134.85 130.70 131.03 420,696 -2.83(-2.11%)
Aug 22, 2019 133.84 134.74 133.35 133.86 313,877 +0.51(+0.38%)
Aug 21, 2019 134.93 136.73 132.88 133.35 394,075 -0.97(-0.73%)
Aug 20, 2019 135.97 136.27 133.87 134.32 235,753 -1.60(-1.18%)
Aug 19, 2019 134.67 136.37 133.69 135.93 385,111 +1.92(+1.43%)
Aug 16, 2019 134.08 134.70 133.13 134.01 360,755 +0.82(+0.62%)
Aug 15, 2019 134.99 135.23 132.68 133.19 505,027 -2.04(-1.51%)
Aug 14, 2019 139.37 139.74 134.58 135.23 424,701 -4.60(-3.29%)
Aug 13, 2019 139.18 141.26 138.46 139.82 374,934 +0.69(+0.50%)
Aug 12, 2019 138.93 139.43 137.47 139.13 343,777 -0.36(-0.26%)
Aug 09, 2019 138.18 140.38 137.91 139.49 663,045 +1.43(+1.04%)
Aug 08, 2019 137.70 138.79 136.99 138.06 481,934 +0.86(+0.63%)
Aug 07, 2019 135.41 137.49 134.87 137.20 497,050 +1.12(+0.82%)
Aug 06, 2019 134.63 137.04 134.33 136.08 362,963 +1.46(+1.09%)
Aug 05, 2019 138.90 139.69 134.19 134.62 570,118 -5.33(-3.81%)
Aug 02, 2019 139.52 140.71 139.45 139.95 414,665 +0.57(+0.41%)
Aug 01, 2019 141.56 142.29 138.52 139.38 334,070 -1.76(-1.24%)
Jul 31, 2019 142.63 142.90 140.37 141.13 296,946 -1.17(-0.82%)
Jul 30, 2019 142.12 143.19 141.17 142.30 379,149 +0.11(+0.07%)
Jul 29, 2019 140.60 142.45 140.60 142.20 483,043 +1.64(+1.17%)
Jul 26, 2019 140.09 140.97 139.11 140.56 327,399 +1.31(+0.94%)
Jul 25, 2019 138.48 139.67 138.48 139.25 274,379 +0.76(+0.55%)
Jul 24, 2019 138.36 139.31 137.31 138.49 343,037 +0.36(+0.26%)
Jul 23, 2019 137.82 138.20 136.22 138.13 409,430 +0.81(+0.59%)
Jul 22, 2019 138.79 138.95 135.91 137.31 497,213 -0.96(-0.69%)
Jul 19, 2019 138.97 140.42 138.05 138.27 435,958 -0.85(-0.61%)
Jul 18, 2019 143.65 143.65 138.00 139.13 612,819 -2.51(-1.77%)
Jul 17, 2019 142.65 143.46 141.15 141.64 821,088 -0.78(-0.55%)
Jul 16, 2019 141.91 143.02 141.47 142.41 535,122 +0.74(+0.52%)
Jul 15, 2019 141.92 142.22 141.06 141.68 494,596 +0.12(+0.08%)
Jul 12, 2019 140.39 142.55 140.10 141.56 704,624 +1.70(+1.21%)
Jul 11, 2019 139.46 140.20 138.59 139.86 709,782 +0.58(+0.42%)
Jul 10, 2019 137.25 139.64 136.15 139.28 757,311 +2.12(+1.55%)
Jul 09, 2019 135.13 137.29 135.06 137.16 664,307 +1.08(+0.79%)
Jul 08, 2019 136.96 137.28 135.36 136.08 404,772 -1.06(-0.77%)
Jul 05, 2019 136.86 137.25 135.86 137.13 355,780 -0.03(-0.02%)
Jul 03, 2019 137.25 137.94 137.03 137.16 416,443 +0.44(+0.32%)
Jul 02, 2019 136.52 136.74 135.27 136.72 570,026 +0.66(+0.48%)
Jul 01, 2019 135.98 136.60 134.80 136.06 419,924 +0.69(+0.51%)
Jun 28, 2019 135.28 136.25 134.95 135.37 517,338 +0.17(+0.12%)
Jun 27, 2019 134.56 135.84 134.14 135.21 519,862 +0.59(+0.44%)
Jun 26, 2019 135.53 135.67 134.09 134.62 398,322 -0.92(-0.68%)
Jun 25, 2019 135.43 136.62 134.86 135.54 578,284 +0.83(+0.62%)
Jun 24, 2019 133.62 134.82 133.62 134.71 372,526 +1.59(+1.19%)
Jun 21, 2019 131.42 134.10 131.38 133.12 636,520 +1.26(+0.96%)
Jun 20, 2019 133.33 133.99 131.69 131.86 472,023 -2.00(-1.49%)
Jun 19, 2019 134.95 135.40 133.45 133.86 357,988 -0.71(-0.52%)
Jun 18, 2019 135.00 135.66 134.11 134.56 361,918 -0.21(-0.15%)
Jun 17, 2019 134.21 135.09 133.47 134.77 557,422 +1.31(+0.98%)
Jun 14, 2019 132.27 134.47 132.27 133.46 343,420 +1.18(+0.89%)
Jun 13, 2019 131.10 133.54 130.84 132.28 364,636 +1.62(+1.24%)
Jun 12, 2019 130.92 131.21 130.04 130.66 332,713 -0.12(-0.09%)
Jun 11, 2019 131.50 132.64 130.69 130.77 361,522 -0.63(-0.48%)
Jun 10, 2019 130.49 131.82 130.44 131.41 469,508 +1.66(+1.28%)
Jun 07, 2019 134.04 134.04 129.66 129.74 461,719 -3.96(-2.96%)
Jun 06, 2019 132.31 133.81 131.78 133.70 506,775 +1.74(+1.32%)
Jun 05, 2019 128.93 132.23 128.18 131.96 736,943 -0.36(-0.28%)
Jun 04, 2019 130.58 133.97 128.02 132.32 1,378,069 +4.66(+3.65%)
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.