Skip to main content

Cracker Barrel (NQ: CBRL )

72.73 +0.16 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 129.35 131.79 129.19 131.30 427,389 +1.66(+1.28%)
Nov 27, 2019 129.03 129.84 127.68 129.63 813,795 +0.56(+0.44%)
Nov 26, 2019 131.52 133.66 128.85 129.07 1,247,324 -5.44(-4.05%)
Nov 25, 2019 132.46 135.57 132.34 134.51 901,025 +2.18(+1.65%)
Nov 22, 2019 133.83 134.34 131.45 132.33 615,323 -0.56(-0.42%)
Nov 21, 2019 136.63 136.64 132.81 132.89 494,306 -2.85(-2.10%)
Nov 20, 2019 135.25 136.63 134.62 135.74 376,670 +0.36(+0.26%)
Nov 19, 2019 137.04 137.69 134.66 135.38 249,608 -1.36(-0.99%)
Nov 18, 2019 136.77 137.63 135.81 136.74 233,224 -0.02(-0.01%)
Nov 15, 2019 138.21 138.33 136.28 136.75 300,577 -0.88(-0.64%)
Nov 14, 2019 138.40 138.52 136.64 137.63 288,601 -1.01(-0.73%)
Nov 13, 2019 136.91 139.17 136.65 138.64 245,036 +1.53(+1.12%)
Nov 12, 2019 139.48 139.48 136.53 137.11 297,893 -2.13(-1.53%)
Nov 11, 2019 141.07 141.52 138.97 139.24 266,058 -1.98(-1.40%)
Nov 08, 2019 139.56 141.46 139.56 141.22 293,200 +1.52(+1.09%)
Nov 07, 2019 139.49 139.85 138.30 139.70 280,339 +0.87(+0.63%)
Nov 06, 2019 138.01 139.27 136.91 138.83 321,206 +1.19(+0.86%)
Nov 05, 2019 135.48 137.75 135.29 137.64 239,885 +2.12(+1.56%)
Nov 04, 2019 133.38 136.28 132.66 135.53 442,073 +2.36(+1.77%)
Nov 01, 2019 133.63 134.32 132.74 133.17 325,167 +0.37(+0.28%)
Oct 31, 2019 134.01 134.62 132.25 132.80 400,713 -0.84(-0.63%)
Oct 30, 2019 134.72 134.72 132.01 133.64 303,761 -1.00(-0.74%)
Oct 29, 2019 135.43 135.82 134.29 134.64 264,327 +0.03(+0.02%)
Oct 28, 2019 138.28 138.94 134.31 134.61 439,566 -3.19(-2.32%)
Oct 25, 2019 137.71 138.28 137.18 137.81 269,430 +0.29(+0.21%)
Oct 24, 2019 139.08 139.08 137.18 137.51 218,068 -0.98(-0.71%)
Oct 23, 2019 137.90 139.31 137.49 138.50 401,581 +0.60(+0.43%)
Oct 22, 2019 136.33 138.11 135.39 137.90 447,455 +1.20(+0.87%)
Oct 21, 2019 136.58 138.51 136.22 136.70 454,777 +1.19(+0.88%)
Oct 18, 2019 131.93 135.79 131.67 135.51 432,541 +3.27(+2.47%)
Oct 17, 2019 132.77 132.98 131.95 132.24 299,451 +0.06(+0.05%)
Oct 16, 2019 131.25 132.28 130.14 132.18 433,848 +1.45(+1.11%)
Oct 15, 2019 131.91 132.39 130.43 130.73 538,139 -0.63(-0.48%)
Oct 14, 2019 135.07 135.07 131.19 131.36 523,026 -3.14(-2.34%)
Oct 11, 2019 135.64 136.74 134.30 134.50 360,369 +0.15(+0.11%)
Oct 10, 2019 135.08 135.74 133.98 134.34 235,214 -0.72(-0.53%)
Oct 09, 2019 136.15 136.15 134.70 135.06 257,597 -0.56(-0.41%)
Oct 08, 2019 136.67 136.88 135.37 135.62 237,293 -1.03(-0.75%)
Oct 07, 2019 136.66 137.43 135.98 136.65 271,875 -0.01(-0.01%)
Oct 04, 2019 134.89 136.79 134.79 136.66 292,121 +1.69(+1.26%)
Oct 03, 2019 134.95 135.83 134.03 134.96 271,943 +0.36(+0.27%)
Oct 02, 2019 134.96 134.96 132.89 134.60 415,408 -0.95(-0.70%)
Oct 01, 2019 137.63 138.49 134.67 135.55 462,151 -2.20(-1.60%)
Sep 30, 2019 136.70 138.22 136.56 137.75 427,808 +1.56(+1.14%)
Sep 27, 2019 140.30 140.54 135.17 136.19 510,680 -3.19(-2.29%)
Sep 26, 2019 139.99 140.07 137.73 139.38 430,404 -0.23(-0.16%)
Sep 25, 2019 139.95 140.59 138.67 139.60 405,031 +0.08(+0.06%)
Sep 24, 2019 142.80 142.80 139.04 139.52 429,418 -2.44(-1.72%)
Sep 23, 2019 140.99 143.03 140.51 141.96 532,521 +1.27(+0.90%)
Sep 20, 2019 140.56 141.61 139.59 140.69 691,691 -0.12(-0.08%)
Sep 19, 2019 139.74 141.59 138.63 140.81 438,096 +0.68(+0.48%)
Sep 18, 2019 141.61 141.91 138.50 140.13 777,716 -2.07(-1.46%)
Sep 17, 2019 144.92 148.08 139.99 142.20 2,187,929 +2.60(+1.86%)
Sep 16, 2019 138.50 140.93 137.85 139.60 786,951 +0.47(+0.33%)
Sep 13, 2019 137.51 139.79 137.50 139.14 553,070 +1.92(+1.40%)
Sep 12, 2019 141.01 142.03 136.07 137.22 540,928 -3.73(-2.64%)
Sep 11, 2019 139.64 141.36 138.31 140.94 552,723 +1.20(+0.86%)
Sep 10, 2019 137.85 139.79 136.97 139.74 359,081 +1.69(+1.22%)
Sep 09, 2019 139.01 139.42 137.62 138.06 315,842 -0.73(-0.52%)
Sep 06, 2019 140.78 141.32 138.55 138.78 278,306 -1.08(-0.78%)
Sep 05, 2019 138.96 140.66 138.89 139.87 302,770 +1.67(+1.21%)
Sep 04, 2019 138.63 139.44 137.65 138.20 326,247 -0.01(-0.01%)
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.