Skip to main content

Cracker Barrel (NQ: CBRL )

41.56 -0.78 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 121.11 121.11 117.41 118.28 390,341 -2.95(-2.43%)
Nov 27, 2020 123.14 123.78 120.91 121.23 125,559 -1.63(-1.32%)
Nov 25, 2020 122.03 123.17 120.49 122.86 244,039 -0.36(-0.29%)
Nov 24, 2020 121.01 123.51 120.01 123.21 339,556 +3.14(+2.62%)
Nov 23, 2020 119.43 120.33 117.37 120.07 289,670 +2.16(+1.83%)
Nov 20, 2020 116.35 118.30 114.98 117.91 315,197 +0.15(+0.13%)
Nov 19, 2020 115.68 118.06 115.16 117.75 243,397 +1.74(+1.50%)
Nov 18, 2020 116.36 118.20 115.70 116.02 270,091 -0.20(-0.18%)
Nov 17, 2020 114.40 118.23 113.65 116.22 383,076 +1.03(+0.89%)
Nov 16, 2020 113.54 116.46 112.18 115.20 433,409 +5.26(+4.79%)
Nov 13, 2020 107.99 110.53 107.73 109.93 201,674 +2.25(+2.09%)
Nov 12, 2020 108.10 110.08 106.66 107.68 367,975 -2.37(-2.16%)
Nov 11, 2020 114.47 115.24 108.61 110.05 554,468 -4.18(-3.66%)
Nov 10, 2020 115.80 118.64 112.29 114.23 757,874 -2.11(-1.81%)
Nov 09, 2020 113.92 126.42 111.86 116.34 1,523,219 +14.70(+14.47%)
Nov 06, 2020 99.83 103.38 98.54 101.64 425,770 +1.11(+1.10%)
Nov 05, 2020 99.71 101.27 99.22 100.53 482,607 +3.51(+3.62%)
Nov 04, 2020 97.03 98.82 95.14 97.02 413,997 -0.47(-0.48%)
Nov 03, 2020 98.61 99.28 96.77 97.49 312,153 +0.36(+0.38%)
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.