Cracker Barrel (NQ: CBRL )

144.98 USD -0.42 (-0.29%)
Official Closing Price Updated: 7:45 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 144.00 145.35 142.18 144.98 206,800 -0.42(-0.29%)
Nov 24, 2020 142.80 145.75 141.62 145.40 287,742 +3.71(+2.62%)
Nov 23, 2020 140.94 142.00 138.50 141.69 245,468 +2.55(+1.83%)
Nov 20, 2020 137.30 139.60 135.69 139.14 267,100 +0.18(+0.13%)
Nov 19, 2020 136.51 139.31 135.90 138.96 206,256 +2.05(+1.50%)
Nov 18, 2020 137.31 139.49 136.53 136.91 228,877 -0.24(-0.17%)
Nov 17, 2020 135.00 139.52 134.12 137.15 324,621 +1.21(+0.89%)
Nov 16, 2020 133.99 137.43 132.38 135.94 367,273 +6.21(+4.79%)
Nov 13, 2020 127.44 130.43 127.13 129.73 170,900 +2.66(+2.09%)
Nov 12, 2020 127.57 129.90 125.87 127.07 311,824 -2.80(-2.16%)
Nov 11, 2020 135.08 135.99 128.17 129.87 469,859 -4.93(-3.66%)
Nov 10, 2020 136.65 140.00 132.51 134.80 642,226 -2.49(-1.81%)
Nov 09, 2020 134.43 149.19 132.00 137.29 1,290,783 +17.35(+14.47%)
Nov 06, 2020 117.81 122.00 116.28 119.94 360,800 +1.31(+1.10%)
Nov 05, 2020 117.66 119.51 117.09 118.63 408,964 +4.14(+3.62%)
Nov 04, 2020 114.50 116.61 112.27 114.49 350,823 -0.55(-0.48%)
Nov 03, 2020 116.37 117.16 114.19 115.04 264,520 +0.43(+0.38%)
Nov 02, 2020 115.29 116.07 110.57 114.61 302,949 +0.79(+0.69%)
Oct 30, 2020 113.17 114.83 110.62 113.82 351,400 +0.69(+0.61%)
Oct 29, 2020 109.58 113.60 106.92 113.13 362,023 +3.66(+3.34%)
Oct 28, 2020 118.55 119.18 109.38 109.47 559,970 -11.83(-9.75%)
Oct 27, 2020 119.11 122.35 119.11 121.30 380,510 +1.15(+0.96%)
Oct 26, 2020 122.69 123.49 118.70 120.15 626,068 -4.84(-3.87%)
Oct 23, 2020 126.82 127.29 122.00 124.99 889,800 -1.37(-1.08%)
Oct 22, 2020 120.69 126.58 119.91 126.36 595,687 +6.28(+5.23%)
Oct 21, 2020 119.48 120.61 118.44 120.08 240,560 +0.02(+0.02%)
Oct 20, 2020 117.48 121.43 116.96 120.06 383,087 +3.31(+2.84%)
Oct 19, 2020 118.17 118.84 116.42 116.75 262,339 -0.22(-0.19%)
Oct 16, 2020 120.04 120.26 116.91 116.97 219,600 -3.07(-2.56%)
Oct 15, 2020 115.91 120.14 115.91 120.04 233,059 +2.09(+1.77%)
Oct 14, 2020 117.45 118.48 116.76 117.95 206,311 +0.72(+0.61%)
Oct 13, 2020 117.77 118.00 114.27 117.23 249,270 -0.54(-0.46%)
Oct 12, 2020 120.10 120.94 117.51 117.77 341,521 -0.49(-0.41%)
Oct 09, 2020 118.82 119.38 115.11 118.26 324,800 +0.64(+0.54%)
Oct 08, 2020 117.39 118.11 115.82 117.62 252,532 +0.93(+0.80%)
Oct 07, 2020 118.19 119.03 116.04 116.69 225,058 +0.25(+0.21%)
Oct 06, 2020 118.22 121.98 115.80 116.44 392,309 -0.58(-0.50%)
Oct 05, 2020 119.15 119.91 115.47 117.02 381,928 -1.28(-1.08%)
Oct 02, 2020 112.01 118.95 111.26 118.30 424,500 +3.98(+3.48%)
Oct 01, 2020 115.10 115.77 112.11 114.32 450,848 -0.34(-0.30%)
Sep 30, 2020 114.71 117.34 114.01 114.66 436,674 +0.76(+0.67%)
Sep 29, 2020 119.11 119.11 113.53 113.90 371,990 -5.70(-4.77%)
Sep 28, 2020 118.38 120.27 116.94 119.60 354,250 +3.26(+2.80%)
Sep 25, 2020 114.73 116.66 111.80 116.34 471,500 +1.69(+1.47%)
Sep 24, 2020 115.78 116.96 112.69 114.65 394,157 -0.56(-0.49%)
Sep 23, 2020 118.80 119.78 115.14 115.21 473,434 -3.34(-2.82%)
Sep 22, 2020 116.13 118.81 114.98 118.55 331,497 +2.85(+2.46%)
Sep 21, 2020 115.96 116.52 112.85 115.70 406,205 -2.58(-2.18%)
Sep 18, 2020 124.33 124.86 118.06 118.28 726,800 -5.18(-4.20%)
Sep 17, 2020 121.80 125.93 121.77 123.46 457,519 -1.51(-1.21%)
Sep 16, 2020 133.30 133.30 122.47 124.97 1,073,270 -6.24(-4.76%)
Sep 15, 2020 135.79 137.39 128.40 131.21 806,830 -6.89(-4.99%)
Sep 14, 2020 138.07 139.79 134.54 138.10 475,414 +1.31(+0.96%)
Sep 11, 2020 138.09 138.09 133.71 136.79 417,600 -0.31(-0.23%)
Sep 10, 2020 136.85 139.65 136.18 137.10 498,403 +0.96(+0.71%)
Sep 09, 2020 133.66 136.45 132.23 136.14 378,143 +2.84(+2.13%)
Sep 08, 2020 133.50 136.37 133.30 133.30 301,788 -2.99(-2.19%)
Sep 04, 2020 137.11 138.18 133.38 136.29 268,500 +1.08(+0.80%)
Sep 03, 2020 137.00 139.56 132.12 135.21 289,082 -1.32(-0.97%)
Sep 02, 2020 136.34 138.58 135.68 136.53 248,852 +0.63(+0.46%)
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.
X