Skip to main content

Cracker Barrel (NQ: CBRL )

41.05 -0.51 (-1.22%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 32.78 32.82 32.02 32.12 558,854 -0.87(-2.63%)
Nov 29, 2010 32.83 33.07 32.42 32.98 497,177 +0.12(+0.35%)
Nov 26, 2010 32.89 33.08 32.65 32.87 200,032 -0.18(-0.55%)
Nov 24, 2010 34.08 33.05 33.05 33.05 998,159 -0.52(-1.54%)
Nov 23, 2010 34.03 34.03 32.67 33.57 1,431,518 -1.66(-4.73%)
Nov 22, 2010 34.21 35.25 34.15 35.23 918,033 +1.02(+3.00%)
Nov 19, 2010 33.37 34.30 33.06 34.21 688,220 +0.90(+2.69%)
Nov 18, 2010 33.79 34.07 33.29 33.31 307,910 -0.12(-0.35%)
Nov 17, 2010 33.20 33.64 33.17 33.43 287,179 +0.24(+0.74%)
Nov 16, 2010 33.58 33.85 32.76 33.18 312,704 -0.60(-1.77%)
Nov 15, 2010 33.58 34.02 33.54 33.78 187,375 +0.27(+0.82%)
Nov 12, 2010 33.70 33.84 33.34 33.51 173,438 -0.30(-0.88%)
Nov 11, 2010 33.20 34.09 33.11 33.81 476,862 +0.21(+0.64%)
Nov 10, 2010 33.30 33.59 33.12 33.59 177,144 +0.31(+0.93%)
Nov 09, 2010 33.65 33.71 33.15 33.28 229,203 -0.37(-1.09%)
Nov 08, 2010 33.70 33.90 33.42 33.65 177,291 -0.18(-0.54%)
Nov 05, 2010 33.68 34.00 33.62 33.83 472,168 +0.20(+0.60%)
Nov 04, 2010 33.56 33.76 33.43 33.63 432,677 +0.09(+0.25%)
Nov 03, 2010 33.44 33.54 33.13 33.54 459,627 +0.11(+0.33%)
Nov 02, 2010 33.24 33.53 33.19 33.44 321,248 +0.36(+1.09%)
Nov 01, 2010 32.96 33.34 32.80 33.08 319,036 +0.21(+0.63%)
Oct 29, 2010 32.53 33.04 32.53 32.87 220,972 +0.09(+0.26%)
Oct 28, 2010 32.86 32.92 32.72 32.78 265,315 +0.18(+0.56%)
Oct 27, 2010 32.68 32.78 32.34 32.60 623,302 -0.54(-1.64%)
Oct 25, 2010 32.90 33.29 32.78 33.14 467,868 +0.46(+1.42%)
Oct 22, 2010 32.04 32.79 31.94 32.68 558,938 +0.74(+2.33%)
Oct 21, 2010 32.22 32.36 31.55 31.93 305,088 -0.09(-0.27%)
Oct 20, 2010 32.34 32.37 31.89 32.02 317,972 -0.09(-0.27%)
Oct 19, 2010 32.03 32.61 31.96 32.11 478,604 -0.35(-1.07%)
Oct 18, 2010 32.26 32.51 32.24 32.45 516,252 +0.32(+0.99%)
Oct 15, 2010 31.95 32.29 31.61 32.14 387,052 +0.42(+1.33%)
Oct 14, 2010 31.74 31.81 31.54 31.71 285,582 +0.03(+0.10%)
Oct 13, 2010 31.45 31.86 31.45 31.68 339,298 -0.06(-0.19%)
Oct 12, 2010 32.13 32.13 31.53 31.75 665,467 -0.09(-0.29%)
Oct 11, 2010 31.92 32.09 31.72 31.84 255,156 -0.01(-0.04%)
Oct 08, 2010 31.72 31.96 31.51 31.85 580,097 +0.22(+0.69%)
Oct 07, 2010 31.64 31.80 31.44 31.63 377,447 +0.22(+0.70%)
Oct 06, 2010 31.86 32.16 31.28 31.41 441,488 -0.60(-1.87%)
Oct 05, 2010 31.42 32.09 31.40 32.01 702,194 +0.83(+2.66%)
Oct 04, 2010 31.15 31.53 30.78 31.18 317,300 +0.07(+0.22%)
Oct 01, 2010 31.32 31.32 30.71 31.11 233,026 +0.15(+0.49%)
Sep 30, 2010 30.98 31.29 30.50 30.96 427,274 +0.12(+0.38%)
Sep 29, 2010 30.93 31.25 30.71 30.84 422,331 -0.25(-0.80%)
Sep 28, 2010 30.61 31.15 30.32 31.09 409,959 +0.49(+1.59%)
Sep 27, 2010 30.74 30.90 30.51 30.61 301,437 -0.22(-0.71%)
Sep 24, 2010 30.52 30.90 30.49 30.82 276,969 +0.68(+2.27%)
Sep 23, 2010 30.23 30.81 30.10 30.14 342,560 -0.37(-1.20%)
Sep 22, 2010 30.48 30.74 30.31 30.51 292,824 -0.15(-0.48%)
Sep 21, 2010 30.95 31.24 30.43 30.65 506,569 -0.43(-1.37%)
Sep 20, 2010 30.80 31.64 30.65 31.08 1,025,956 +0.32(+1.05%)
Sep 17, 2010 31.11 31.11 30.47 30.76 611,874 -0.01(-0.04%)
Sep 15, 2010 30.40 30.98 30.22 30.77 470,322 +0.31(+1.02%)
Sep 14, 2010 30.11 31.43 29.98 30.46 1,417,960 +0.82(+2.78%)
Sep 13, 2010 29.46 29.70 29.33 29.64 1,230,126 +0.37(+1.25%)
Sep 10, 2010 28.95 29.28 28.74 29.27 676,479 +0.45(+1.57%)
Sep 09, 2010 29.28 29.71 28.64 28.82 516,469 -0.33(-1.13%)
Sep 08, 2010 29.37 29.65 29.09 29.15 585,860 -0.31(-1.06%)
Sep 07, 2010 28.89 29.64 28.76 29.46 836,104 +0.63(+2.18%)
Sep 03, 2010 28.93 29.15 28.53 28.83 297,172 +0.37(+1.31%)
Sep 02, 2010 27.98 28.54 27.75 28.46 648,434 +0.59(+2.12%)
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.