Skip to main content

Cracker Barrel (NQ: CBRL )

42.01 +0.90 (+2.19%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 76.50 77.68 75.09 75.31 412,772 -1.07(-1.40%)
Jan 30, 2024 76.14 76.51 74.57 76.38 415,485 -0.36(-0.47%)
Jan 29, 2024 74.35 77.35 73.60 76.74 668,570 +2.11(+2.83%)
Jan 26, 2024 73.62 74.82 73.01 74.63 526,029 +2.14(+2.96%)
Jan 25, 2024 73.14 73.41 70.89 72.49 568,316 +0.15(+0.20%)
Jan 24, 2024 74.18 74.18 71.70 72.34 673,499 -1.19(-1.62%)
Jan 23, 2024 74.24 75.82 73.39 73.53 726,092 -0.39(-0.53%)
Jan 22, 2024 71.81 74.36 71.37 73.92 624,872 +2.35(+3.28%)
Jan 19, 2024 71.51 72.40 70.18 71.57 615,936 +0.55(+0.77%)
Jan 18, 2024 69.91 71.08 69.07 71.03 555,613 +1.43(+2.06%)
Jan 17, 2024 68.49 69.86 68.06 69.60 713,995 +0.11(+0.15%)
Jan 16, 2024 68.82 69.63 67.43 69.49 539,314 +0.57(+0.83%)
Jan 12, 2024 70.42 70.57 68.17 68.92 576,594 -1.02(-1.46%)
Jan 11, 2024 72.92 72.92 69.74 69.94 564,919 -2.81(-3.86%)
Jan 10, 2024 72.06 72.96 71.73 72.75 358,441 +0.70(+0.97%)
Jan 09, 2024 72.43 72.93 71.88 72.05 336,913 -1.53(-2.08%)
Jan 08, 2024 71.28 73.79 70.67 73.58 409,509 +2.64(+3.72%)
Jan 05, 2024 70.88 72.60 70.83 70.94 547,466 -0.46(-0.64%)
Jan 04, 2024 71.34 71.86 70.52 71.40 482,356 +0.46(+0.65%)
Jan 03, 2024 73.74 73.74 70.88 70.94 561,748 -3.00(-4.06%)
Jan 02, 2024 73.17 75.58 72.51 73.95 477,621 +0.24(+0.32%)
Dec 29, 2023 75.34 75.84 73.16 73.71 727,541 -1.77(-2.34%)
Dec 28, 2023 78.81 78.87 75.20 75.48 683,862 -3.89(-4.90%)
Dec 27, 2023 79.59 79.86 78.41 79.37 465,303 +0.33(+0.41%)
Dec 26, 2023 76.50 79.47 76.41 79.04 473,178 +2.56(+3.35%)
Dec 22, 2023 76.28 77.17 75.22 76.48 351,201 +0.33(+0.44%)
Dec 21, 2023 76.32 77.20 75.02 76.15 291,506 +1.10(+1.47%)
Dec 20, 2023 76.82 77.81 74.92 75.05 442,665 -2.01(-2.61%)
Dec 19, 2023 76.81 77.93 76.59 77.05 393,458 +1.08(+1.42%)
Dec 18, 2023 77.17 78.12 75.75 75.97 459,196 -0.83(-1.08%)
Dec 15, 2023 76.05 77.54 74.90 76.81 1,032,754 +0.48(+0.63%)
Dec 14, 2023 74.81 76.49 74.51 76.33 910,125 +2.39(+3.23%)
Dec 13, 2023 70.26 74.20 69.60 73.94 657,751 +3.53(+5.01%)
Dec 12, 2023 70.70 71.21 69.55 70.41 508,955 -0.17(-0.24%)
Dec 11, 2023 70.11 71.20 69.24 70.58 477,432 +0.59(+0.85%)
Dec 08, 2023 70.23 70.76 69.85 69.99 323,578 -0.74(-1.04%)
Dec 07, 2023 69.77 70.76 68.98 70.72 401,760 +0.87(+1.25%)
Dec 06, 2023 68.28 70.52 68.28 69.85 531,242 +2.36(+3.50%)
Dec 05, 2023 70.37 70.37 67.35 67.49 526,906 -2.91(-4.13%)
Dec 04, 2023 68.85 72.70 68.84 70.40 956,726 +1.20(+1.74%)
Dec 01, 2023 64.08 69.31 64.08 69.19 1,365,423 +5.00(+7.79%)
Nov 30, 2023 67.14 68.78 63.57 64.19 2,101,494 -7.63(-10.62%)
Nov 29, 2023 72.75 73.03 70.98 71.82 848,881 -0.03(-0.04%)
Nov 28, 2023 73.09 73.20 71.72 71.85 644,470 -1.35(-1.84%)
Nov 27, 2023 74.08 74.22 72.50 73.20 937,861 -1.71(-2.28%)
Nov 24, 2023 73.96 75.54 73.96 74.91 369,439 +1.07(+1.45%)
Nov 22, 2023 73.53 75.03 73.18 73.84 443,654 +0.99(+1.37%)
Nov 21, 2023 72.57 73.29 71.48 72.85 398,729 -0.65(-0.88%)
Nov 20, 2023 72.85 74.05 72.23 73.50 650,262 +0.54(+0.73%)
Nov 17, 2023 72.11 73.99 71.66 72.96 894,261 +1.77(+2.48%)
Nov 16, 2023 70.92 71.86 70.01 71.19 615,627 +0.49(+0.69%)
Nov 15, 2023 69.37 71.19 69.12 70.70 692,598 +1.33(+1.92%)
Nov 14, 2023 66.53 69.38 66.53 69.38 844,989 +4.61(+7.12%)
Nov 13, 2023 63.09 65.46 63.04 64.77 713,947 +1.68(+2.67%)
Nov 10, 2023 61.56 63.22 61.27 63.08 465,394 +1.64(+2.68%)
Nov 09, 2023 62.56 62.56 61.32 61.44 346,898 -0.53(-0.85%)
Nov 08, 2023 62.20 63.07 61.84 61.96 342,448 -0.06(-0.09%)
Nov 07, 2023 63.43 63.91 61.84 62.02 470,394 -1.30(-2.05%)
Nov 06, 2023 65.31 65.55 63.26 63.32 485,015 -2.36(-3.60%)
Nov 03, 2023 65.07 66.67 65.02 65.68 371,613 +1.31(+2.03%)
Nov 02, 2023 63.77 64.61 63.14 64.37 391,129 +1.50(+2.39%)
Nov 01, 2023 63.42 63.89 61.75 62.87 365,644 -0.58(-0.92%)
Oct 31, 2023 62.04 64.13 61.70 63.46 650,550 +1.82(+2.95%)
Oct 30, 2023 62.55 63.01 60.73 61.64 629,182 -0.15(-0.25%)
Oct 27, 2023 62.38 63.01 61.36 61.79 456,614 -0.33(-0.54%)
Oct 26, 2023 64.07 64.20 61.73 62.13 533,622 -1.85(-2.88%)
Oct 25, 2023 64.39 64.58 62.95 63.97 414,559 -0.87(-1.34%)
Oct 24, 2023 65.77 65.88 64.66 64.84 368,515 -0.29(-0.44%)
Oct 23, 2023 64.69 65.93 64.24 65.13 464,216 +0.13(+0.21%)
Oct 20, 2023 66.82 66.82 64.63 65.00 622,123 -1.88(-2.82%)
Oct 19, 2023 66.67 68.49 66.30 66.88 651,757 -0.78(-1.16%)
Oct 18, 2023 67.14 68.46 66.22 67.66 773,906 +0.36(+0.53%)
Oct 17, 2023 65.73 67.41 65.39 67.31 596,603 +1.61(+2.44%)
Oct 16, 2023 63.99 66.12 63.42 65.70 681,857 +2.18(+3.43%)
Oct 13, 2023 63.07 64.25 62.88 63.52 494,669 +0.57(+0.91%)
Oct 12, 2023 63.74 63.78 62.36 62.95 527,946 -0.36(-0.56%)
Oct 11, 2023 64.26 64.29 62.55 63.31 388,684 -0.95(-1.48%)
Oct 10, 2023 63.20 64.41 62.84 64.25 397,918 +1.10(+1.74%)
Oct 09, 2023 62.23 63.54 61.62 63.16 348,325 +0.43(+0.69%)
Oct 06, 2023 62.91 63.75 60.91 62.72 708,116 -0.53(-0.83%)
Oct 05, 2023 62.90 63.69 62.02 63.25 607,242 +0.54(+0.85%)
Oct 04, 2023 60.72 62.88 60.51 62.72 697,490 +2.60(+4.33%)
Oct 03, 2023 61.71 61.95 59.93 60.11 498,601 -1.76(-2.84%)
Oct 02, 2023 62.83 63.14 61.20 61.87 648,183 -1.23(-1.95%)
Sep 29, 2023 62.72 63.75 62.61 63.10 647,329 +0.98(+1.57%)
Sep 28, 2023 59.31 62.44 59.18 62.12 627,791 +2.76(+4.65%)
Sep 27, 2023 59.93 60.18 58.87 59.36 546,745 -0.48(-0.80%)
Sep 26, 2023 59.83 60.40 59.21 59.84 705,269 -0.21(-0.34%)
Sep 25, 2023 62.34 60.99 59.92 60.05 749,271 -2.63(-4.19%)
Sep 22, 2023 64.85 65.24 62.24 62.68 715,532 -2.26(-3.48%)
Sep 21, 2023 64.80 66.40 64.47 64.94 509,567 -0.23(-0.36%)
Sep 20, 2023 64.79 65.95 64.76 65.18 416,253 +0.44(+0.68%)
Sep 19, 2023 64.80 65.45 64.20 64.73 508,552 -0.37(-0.56%)
Sep 18, 2023 65.67 65.80 64.35 65.10 706,026 -0.09(-0.14%)
Sep 15, 2023 66.23 66.55 64.66 65.19 1,152,765 -1.03(-1.56%)
Sep 14, 2023 67.53 68.80 64.52 66.23 1,465,621 -1.31(-1.95%)
Sep 13, 2023 70.72 73.52 66.76 67.54 2,053,361 -2.11(-3.03%)
Sep 12, 2023 69.60 70.71 69.27 69.65 838,526 -0.30(-0.42%)
Sep 11, 2023 70.54 70.79 69.36 69.95 633,532 -0.25(-0.35%)
Sep 08, 2023 71.49 72.22 70.13 70.20 455,092 -1.92(-2.67%)
Sep 07, 2023 70.35 72.41 69.87 72.12 524,097 +1.77(+2.52%)
Sep 06, 2023 71.81 72.34 69.63 70.35 865,284 -1.68(-2.33%)
Sep 05, 2023 75.85 75.85 71.81 72.03 822,736 -4.29(-5.62%)
Sep 01, 2023 77.71 77.96 75.64 76.32 404,117 -1.08(-1.40%)
Aug 31, 2023 78.78 79.03 77.34 77.40 286,099 -1.22(-1.55%)
Aug 30, 2023 77.10 78.86 76.75 78.62 354,810 +1.40(+1.82%)
Aug 29, 2023 75.88 77.34 75.86 77.21 403,581 +1.20(+1.58%)
Aug 28, 2023 75.64 76.53 75.34 76.01 467,280 +0.31(+0.41%)
Aug 25, 2023 77.03 77.23 75.64 75.70 354,165 -0.93(-1.21%)
Aug 24, 2023 77.27 78.48 76.59 76.63 422,754 -0.88(-1.14%)
Aug 23, 2023 78.50 78.56 77.43 77.51 297,857 -0.92(-1.17%)
Aug 22, 2023 78.14 78.80 77.25 78.43 373,409 +0.42(+0.54%)
Aug 21, 2023 79.83 80.33 77.91 78.01 558,788 -1.89(-2.36%)
Aug 18, 2023 78.35 80.19 78.27 79.90 382,339 +1.12(+1.42%)
Aug 17, 2023 80.53 80.90 78.66 78.78 529,233 -1.78(-2.21%)
Aug 16, 2023 80.39 81.19 79.85 80.57 523,913 -0.14(-0.17%)
Aug 15, 2023 80.52 80.95 79.58 80.71 461,457 -0.17(-0.21%)
Aug 14, 2023 81.47 81.85 78.30 80.88 1,051,334 -1.15(-1.40%)
Aug 11, 2023 82.57 83.25 81.46 82.02 647,560 -0.53(-0.64%)
Aug 10, 2023 83.81 85.18 82.37 82.55 613,339 -1.36(-1.62%)
Aug 09, 2023 84.41 85.05 83.80 83.91 313,582 -1.14(-1.34%)
Aug 08, 2023 84.75 85.45 83.83 85.04 477,985 +0.10(+0.12%)
Aug 07, 2023 85.23 86.14 84.78 84.94 587,843 -0.07(-0.08%)
Aug 04, 2023 87.32 87.33 84.95 85.01 513,113 -1.59(-1.83%)
Aug 03, 2023 86.75 87.70 86.03 86.59 451,114 -0.96(-1.09%)
Aug 02, 2023 86.48 87.66 85.89 87.55 318,796 +0.49(+0.56%)
Aug 01, 2023 87.33 87.63 86.01 87.06 443,878 -0.45(-0.52%)
Jul 31, 2023 87.99 89.34 87.34 87.51 612,666 -0.52(-0.59%)
Jul 28, 2023 89.45 90.16 87.74 88.03 328,206 -1.17(-1.32%)
Jul 27, 2023 90.23 90.89 88.81 89.20 364,475 -0.75(-0.84%)
Jul 26, 2023 87.98 90.11 87.98 89.96 387,905 +2.36(+2.69%)
Jul 25, 2023 89.04 89.61 87.34 87.60 492,354 -2.09(-2.33%)
Jul 24, 2023 90.65 91.05 89.65 89.69 382,434 -0.55(-0.61%)
Jul 21, 2023 92.02 92.34 90.05 90.25 600,314 -1.15(-1.26%)
Jul 20, 2023 90.27 91.93 88.97 91.40 758,237 +0.89(+0.99%)
Jul 19, 2023 90.79 91.07 89.17 90.51 680,794 +0.19(+0.22%)
Jul 18, 2023 86.25 91.35 85.49 90.31 941,676 +4.42(+5.15%)
Jul 17, 2023 87.11 88.04 85.85 85.90 662,192 -1.24(-1.42%)
Jul 14, 2023 89.87 90.01 86.91 87.14 522,144 -2.75(-3.06%)
Jul 13, 2023 89.47 90.68 89.28 89.89 361,278 +0.48(+0.54%)
Jul 12, 2023 90.21 90.51 88.64 89.41 536,977 +0.02(+0.02%)
Jul 11, 2023 88.06 89.42 87.93 89.39 496,521 +1.87(+2.14%)
Jul 10, 2023 85.98 88.47 85.98 87.52 719,392 +1.49(+1.73%)
Jul 07, 2023 84.53 86.56 84.53 86.02 482,555 +1.72(+2.04%)
Jul 06, 2023 83.57 84.62 82.62 84.30 666,846 +0.30(+0.35%)
Jul 05, 2023 86.20 86.20 83.48 84.01 934,890 -2.31(-2.67%)
Jul 03, 2023 86.01 87.41 85.83 86.31 305,432 -0.02(-0.02%)
Jun 30, 2023 88.02 88.08 86.15 86.33 473,706 -1.21(-1.39%)
Jun 29, 2023 86.45 87.78 85.80 87.54 373,596 +1.05(+1.21%)
Jun 28, 2023 87.28 87.41 85.21 86.50 418,322 -0.81(-0.92%)
Jun 27, 2023 85.81 87.56 84.83 87.30 492,665 +1.49(+1.74%)
Jun 26, 2023 83.62 85.85 83.45 85.81 527,711 +2.00(+2.39%)
Jun 23, 2023 84.77 85.60 83.68 83.81 579,107 -1.67(-1.95%)
Jun 22, 2023 85.84 86.67 83.78 85.48 622,673 -1.32(-1.53%)
Jun 21, 2023 86.25 87.29 86.06 86.80 463,594 +0.23(+0.27%)
Jun 20, 2023 88.46 88.82 86.47 86.57 557,540 -1.45(-1.65%)
Jun 16, 2023 89.81 89.87 87.84 88.03 835,434 -0.95(-1.06%)
Jun 15, 2023 88.19 89.51 87.33 88.97 711,844 -4.66(-4.98%)
May 08, 2023 95.86 96.02 93.02 93.63 563,735 -2.36(-2.46%)
May 05, 2023 96.55 96.70 94.20 95.99 310,472 +0.69(+0.73%)
May 04, 2023 94.85 95.86 93.62 95.30 300,013 +0.50(+0.53%)
May 03, 2023 96.13 97.25 94.56 94.80 413,121 -0.97(-1.02%)
May 02, 2023 96.28 96.91 93.87 95.77 369,041 -0.51(-0.53%)
May 01, 2023 97.89 99.52 96.26 96.28 353,710 -2.08(-2.11%)
Apr 28, 2023 97.57 98.56 95.85 98.36 375,740 +0.92(+0.94%)
Apr 27, 2023 95.24 97.58 94.90 97.44 367,310 +2.46(+2.58%)
Apr 26, 2023 95.35 96.08 94.98 94.98 412,066 -0.16(-0.17%)
Apr 25, 2023 97.14 97.14 95.08 95.14 377,027 -2.33(-2.40%)
Apr 24, 2023 98.62 98.75 96.27 97.48 446,442 -1.35(-1.37%)
Apr 21, 2023 98.41 99.87 98.04 98.83 284,838 +0.39(+0.40%)
Apr 20, 2023 99.34 99.75 98.18 98.44 508,963 -1.15(-1.15%)
Apr 19, 2023 99.48 100.35 98.38 99.59 452,827 -0.32(-0.32%)
Apr 18, 2023 100.50 101.22 99.03 99.91 517,157 -0.12(-0.12%)
Apr 17, 2023 105.34 105.79 98.65 100.03 1,250,421 -5.11(-4.86%)
Apr 14, 2023 106.75 108.22 104.83 105.14 430,287 -1.57(-1.48%)
Apr 13, 2023 107.94 108.31 106.27 106.71 405,373 -0.75(-0.70%)
Apr 12, 2023 110.30 111.02 107.22 107.46 416,746 -2.60(-2.36%)
Apr 11, 2023 108.56 110.50 108.40 110.07 628,109 +1.77(+1.63%)
Apr 10, 2023 103.79 108.71 103.47 108.30 1,011,554 +4.65(+4.48%)
Apr 06, 2023 103.84 103.94 102.62 103.65 340,302 +0.08(+0.08%)
Apr 05, 2023 103.44 103.73 101.63 103.57 336,481 +0.12(+0.12%)
Apr 04, 2023 104.40 104.41 102.53 103.45 328,015 -0.94(-0.90%)
Apr 03, 2023 103.91 105.05 103.44 104.39 358,151 +0.31(+0.30%)
Mar 31, 2023 103.60 104.65 103.00 104.08 544,390 +1.09(+1.06%)
Mar 30, 2023 103.73 104.35 102.61 102.99 325,970 -0.50(-0.49%)
Mar 29, 2023 103.73 103.99 102.21 103.50 319,837 +0.13(+0.12%)
Mar 28, 2023 101.94 103.75 101.63 103.37 297,703 +1.19(+1.17%)
Mar 27, 2023 103.66 104.18 101.62 102.18 578,263 -0.96(-0.93%)
Mar 24, 2023 104.43 104.43 102.06 103.14 495,665 +0.15(+0.14%)
Mar 23, 2023 104.94 104.97 101.26 102.99 449,376 -1.06(-1.02%)
Mar 22, 2023 103.23 105.96 102.62 104.06 431,418 +1.03(+1.00%)
Mar 21, 2023 104.91 105.59 102.33 103.03 548,668 -1.01(-0.97%)
Mar 20, 2023 101.44 104.83 100.63 104.04 653,136 +2.60(+2.57%)
Mar 17, 2023 104.06 104.83 99.40 101.44 6,139,849 -3.12(-2.99%)
Mar 16, 2023 101.54 104.91 100.83 104.56 573,706 +1.98(+1.93%)
Mar 15, 2023 100.54 102.66 99.67 102.58 921,452 +0.77(+0.76%)
Mar 14, 2023 101.53 104.03 100.66 101.81 762,827 +1.60(+1.60%)
Mar 13, 2023 96.52 100.78 95.97 100.21 840,723 +2.87(+2.95%)
Mar 10, 2023 98.72 100.05 97.10 97.34 601,098 -1.50(-1.52%)
Mar 09, 2023 102.18 102.62 98.82 98.84 543,462 -2.92(-2.87%)
Mar 08, 2023 101.11 101.95 100.60 101.77 405,853 +0.67(+0.66%)
Mar 07, 2023 101.52 103.22 100.69 101.10 463,732 -0.48(-0.47%)
Mar 06, 2023 102.23 104.34 101.28 101.57 863,793 +0.91(+0.90%)
Mar 03, 2023 103.61 103.61 100.40 100.67 333,582 -2.56(-2.48%)
Mar 02, 2023 101.57 103.73 100.98 103.23 357,928 +1.69(+1.67%)
Mar 01, 2023 100.20 103.06 99.11 101.54 507,813 +1.70(+1.71%)
Feb 28, 2023 105.37 106.91 97.67 99.83 962,607 +1.07(+1.09%)
Feb 27, 2023 101.07 101.07 98.73 98.76 676,317 -1.34(-1.34%)
Feb 24, 2023 99.07 100.79 98.85 100.10 364,010 +0.05(+0.05%)
Feb 23, 2023 101.63 102.52 98.49 100.04 335,611 -1.58(-1.56%)
Feb 22, 2023 99.46 101.69 99.46 101.63 329,339 +2.37(+2.39%)
Feb 21, 2023 100.83 101.50 98.88 99.25 355,685 -2.06(-2.03%)
Feb 17, 2023 101.60 101.97 100.37 101.32 271,182 -0.39(-0.39%)
Feb 16, 2023 101.70 103.76 100.92 101.71 389,316 -0.71(-0.69%)
Feb 15, 2023 101.23 102.74 100.90 102.42 317,624 +0.85(+0.84%)
Feb 14, 2023 100.96 102.23 99.63 101.56 253,929 +0.16(+0.16%)
Feb 13, 2023 99.72 101.59 99.72 101.40 265,586 +2.26(+2.28%)
Feb 10, 2023 101.88 101.95 97.94 99.14 590,448 -3.27(-3.19%)
Feb 09, 2023 104.82 105.27 101.95 102.41 289,984 -1.39(-1.34%)
Feb 08, 2023 105.81 106.71 103.51 103.80 261,209 -2.64(-2.48%)
Feb 07, 2023 105.09 106.82 104.25 106.44 311,765 +0.71(+0.67%)
Feb 06, 2023 105.38 106.79 105.05 105.73 344,066 +0.03(+0.03%)
Feb 03, 2023 105.21 106.16 104.67 105.70 277,351 -0.60(-0.57%)
Feb 02, 2023 102.65 107.17 102.65 106.31 473,130 +3.95(+3.86%)
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.