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, 2022 98.16 98.20 96.17 96.40 464,108 -0.88(-0.91%)
Aug 30, 2022 100.59 101.40 96.31 97.28 597,213 -3.46(-3.43%)
Aug 29, 2022 98.01 101.22 97.46 100.74 506,331 +2.11(+2.14%)
Aug 26, 2022 101.72 101.93 98.50 98.63 342,500 -3.09(-3.04%)
Aug 25, 2022 100.70 102.51 100.27 101.72 396,186 +1.58(+1.58%)
Aug 24, 2022 96.65 100.55 96.21 100.14 479,962 +2.87(+2.95%)
Aug 23, 2022 95.84 98.32 95.71 97.27 492,488 +2.06(+2.17%)
Aug 22, 2022 95.84 95.84 94.24 95.21 578,614 -2.36(-2.42%)
Aug 19, 2022 96.94 98.09 96.59 97.57 441,619 -0.91(-0.92%)
Aug 18, 2022 96.69 98.54 95.68 98.48 350,247 +2.06(+2.14%)
Aug 17, 2022 96.52 97.33 94.93 96.42 501,466 -1.20(-1.23%)
Aug 16, 2022 96.12 98.34 95.31 97.61 505,084 +0.98(+1.02%)
Aug 15, 2022 95.60 98.26 95.50 96.63 711,799 +0.29(+0.31%)
Aug 12, 2022 94.52 97.01 94.48 96.34 459,595 +2.21(+2.35%)
Aug 11, 2022 93.71 95.02 93.31 94.12 402,442 +1.13(+1.21%)
Aug 10, 2022 90.92 93.84 90.75 93.00 620,902 +4.13(+4.65%)
Aug 09, 2022 89.56 89.56 88.02 88.86 380,629 -0.66(-0.74%)
Aug 08, 2022 86.90 90.53 86.90 89.52 465,866 +3.27(+3.79%)
Aug 05, 2022 86.60 87.48 86.15 86.25 414,666 -0.54(-0.62%)
Aug 04, 2022 87.95 88.56 86.61 86.79 413,974 -1.52(-1.72%)
Aug 03, 2022 86.56 89.09 85.99 88.31 443,388 +2.81(+3.29%)
Aug 02, 2022 84.11 86.45 84.02 85.49 370,602 -0.44(-0.51%)
Aug 01, 2022 84.65 86.89 83.67 85.93 487,229 +1.03(+1.21%)
Jul 29, 2022 86.24 86.87 83.98 84.90 436,675 -1.34(-1.55%)
Jul 28, 2022 83.14 86.32 82.54 86.24 480,503 +3.27(+3.94%)
Jul 27, 2022 80.83 83.15 80.64 82.97 394,506 +2.88(+3.59%)
Jul 26, 2022 80.55 81.46 79.52 80.10 450,204 -1.59(-1.95%)
Jul 25, 2022 82.69 82.69 80.60 81.69 339,348 -1.00(-1.21%)
Jul 22, 2022 84.07 84.95 82.20 82.69 423,804 -0.79(-0.95%)
Jul 21, 2022 83.35 83.81 82.43 83.48 349,328 -0.55(-0.66%)
Jul 20, 2022 83.22 85.23 82.98 84.04 405,517 +0.89(+1.07%)
Jul 19, 2022 80.78 83.64 80.78 83.14 443,984 +3.13(+3.92%)
Jul 18, 2022 81.27 81.79 79.80 80.01 480,196 -1.07(-1.32%)
Jul 15, 2022 80.14 82.05 79.28 81.08 589,761 +2.15(+2.73%)
Jul 14, 2022 77.41 79.50 77.41 78.93 456,190 +0.37(+0.47%)
Jul 13, 2022 76.52 79.20 75.86 78.56 555,171 +0.84(+1.09%)
Jul 12, 2022 77.63 79.98 77.42 77.72 520,469 -0.01(-0.01%)
Jul 11, 2022 76.73 78.27 76.46 77.73 626,537 +0.16(+0.20%)
Jul 08, 2022 77.27 78.19 76.09 77.57 550,623 +0.17(+0.22%)
Jul 07, 2022 77.41 77.75 75.83 77.40 418,120 +1.50(+1.98%)
Jul 06, 2022 77.65 78.92 74.72 75.90 549,382 -1.74(-2.24%)
Jul 05, 2022 73.62 77.67 72.51 77.64 738,964 +2.99(+4.01%)
Jul 01, 2022 73.46 74.80 73.08 74.65 382,494 +1.17(+1.59%)
Jun 30, 2022 73.21 74.46 72.05 73.48 495,529 -0.91(-1.22%)
Jun 29, 2022 75.22 75.22 72.67 74.38 799,180 -0.99(-1.31%)
Jun 28, 2022 77.82 79.04 75.32 75.37 504,331 -1.85(-2.39%)
Jun 27, 2022 77.84 78.66 76.73 77.22 713,141 -1.72(-2.19%)
Jun 24, 2022 75.61 78.99 75.25 78.94 751,729 +3.26(+4.30%)
Jun 23, 2022 74.55 75.75 72.78 75.69 546,307 +1.14(+1.52%)
Jun 22, 2022 72.84 75.23 72.42 74.55 664,106 +1.21(+1.66%)
Jun 21, 2022 76.61 76.61 73.29 73.34 783,100 -1.66(-2.22%)
Jun 17, 2022 74.81 75.56 73.71 75.00 841,311 +0.90(+1.21%)
Jun 16, 2022 76.57 76.57 73.51 74.10 585,022 -4.41(-5.62%)
Jun 15, 2022 76.95 79.38 76.95 78.51 533,646 +2.03(+2.66%)
Jun 14, 2022 77.75 78.74 75.86 76.48 565,157 -1.26(-1.62%)
Jun 13, 2022 80.11 80.48 77.53 77.74 710,156 -4.66(-5.66%)
Jun 10, 2022 82.15 83.71 81.63 82.40 506,407 -0.48(-0.58%)
Jun 09, 2022 83.39 84.91 82.67 82.88 468,144 -1.01(-1.21%)
Jun 08, 2022 83.61 85.15 82.80 83.90 805,453 -0.60(-0.71%)
Jun 07, 2022 86.72 88.01 83.33 84.49 1,377,840 -5.17(-5.77%)
Jun 06, 2022 88.69 90.32 87.47 89.67 689,754 +1.97(+2.25%)
Jun 03, 2022 88.24 88.75 86.89 87.70 539,582 -2.17(-2.42%)
Jun 02, 2022 89.20 90.24 88.97 89.87 304,048 +0.75(+0.84%)
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.