Skip to main content

Cracker Barrel (NQ: CBRL )

44.96 +0.71 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 32.79 32.96 32.40 32.47 244,788 -0.16(-0.49%)
Jan 30, 2012 32.32 32.65 32.20 32.63 183,376 +0.15(+0.46%)
Jan 27, 2012 32.30 32.51 32.03 32.48 201,048 +0.04(+0.13%)
Jan 26, 2012 32.56 32.71 32.05 32.44 273,421 -0.02(-0.08%)
Jan 25, 2012 32.18 32.53 32.04 32.46 374,661 +0.20(+0.63%)
Jan 24, 2012 32.02 32.47 31.65 32.26 745,070 -0.12(-0.36%)
Jan 23, 2012 33.23 33.23 32.32 32.38 440,569 -0.69(-2.08%)
Jan 20, 2012 32.85 33.29 32.85 33.06 113,302 +0.09(+0.28%)
Jan 19, 2012 33.00 33.17 32.74 32.97 142,053 -0.12(-0.36%)
Jan 18, 2012 32.47 33.09 32.35 33.09 198,165 +0.47(+1.44%)
Jan 17, 2012 32.81 33.14 32.60 32.62 300,916 -0.02(-0.08%)
Jan 13, 2012 32.35 32.81 32.32 32.64 140,469 +0.06(+0.19%)
Jan 12, 2012 32.51 32.66 32.30 32.58 227,425 +0.08(+0.25%)
Jan 11, 2012 32.13 32.51 32.06 32.50 354,278 +0.33(+1.04%)
Jan 10, 2012 32.21 32.40 31.99 32.17 260,597 +0.25(+0.80%)
Jan 09, 2012 31.63 32.02 31.51 31.91 312,527 +0.29(+0.92%)
Jan 06, 2012 31.42 31.75 31.32 31.62 823,176 +0.28(+0.91%)
Jan 05, 2012 31.34 31.51 30.66 31.34 918,551 -0.42(-1.33%)
Jan 04, 2012 31.66 31.89 31.58 31.76 527,356 +0.55(+1.77%)
Dec 30, 2011 31.47 31.57 31.18 31.21 203,384 -0.12(-0.38%)
Dec 29, 2011 31.10 31.62 31.10 31.32 167,050 +0.29(+0.94%)
Dec 28, 2011 31.58 31.63 30.90 31.03 140,488 -0.53(-1.67%)
Dec 27, 2011 31.26 31.86 31.26 31.56 213,097 +0.25(+0.81%)
Dec 23, 2011 31.26 31.44 31.16 31.31 91,585 +0.13(+0.42%)
Dec 21, 2011 30.46 31.19 30.42 31.18 339,781 +0.71(+2.34%)
Dec 20, 2011 30.62 30.72 30.25 30.46 549,696 +0.28(+0.94%)
Dec 19, 2011 30.72 30.95 30.04 30.18 168,845 -0.34(-1.12%)
Dec 16, 2011 30.56 30.86 30.41 30.52 556,135 -0.05(-0.16%)
Dec 15, 2011 30.90 30.90 30.21 30.57 411,572 +0.05(+0.16%)
Dec 14, 2011 30.56 31.01 30.47 30.52 489,657 -0.15(-0.48%)
Dec 13, 2011 31.16 31.18 30.58 30.67 408,141 -0.22(-0.70%)
Dec 12, 2011 30.53 30.92 30.44 30.89 300,381 +0.10(+0.32%)
Dec 09, 2011 30.11 30.95 30.11 30.79 379,909 +0.72(+2.39%)
Dec 08, 2011 30.44 30.93 30.06 30.07 473,809 -0.64(-2.08%)
Dec 07, 2011 30.22 30.87 30.05 30.71 250,409 +0.27(+0.87%)
Dec 06, 2011 30.17 30.67 30.01 30.44 374,974 +0.14(+0.45%)
Dec 05, 2011 30.69 30.69 30.13 30.30 494,461 +0.15(+0.51%)
Dec 02, 2011 30.95 31.56 29.85 30.15 601,671 +0.71(+2.40%)
Dec 01, 2011 29.30 29.83 28.77 29.44 322,054 +0.00(+0.00%)
Nov 30, 2011 29.15 29.45 29.10 29.44 465,011 +1.08(+3.82%)
Nov 29, 2011 28.37 28.79 28.08 28.36 365,521 +0.14(+0.48%)
Nov 28, 2011 27.72 28.34 27.52 28.22 521,137 +1.13(+4.16%)
Nov 25, 2011 27.29 27.67 27.10 27.10 93,513 -0.30(-1.08%)
Nov 23, 2011 27.41 27.85 27.24 27.39 463,434 -0.26(-0.94%)
Nov 22, 2011 27.58 28.01 27.25 27.65 429,015 -0.78(-2.74%)
Nov 21, 2011 27.72 28.55 27.39 28.43 602,730 +0.28(+0.99%)
Nov 18, 2011 28.09 28.29 27.75 28.16 337,647 +0.07(+0.24%)
Nov 17, 2011 28.30 28.65 27.94 28.09 269,029 -0.29(-1.03%)
Nov 16, 2011 28.46 28.66 28.14 28.38 507,964 -0.42(-1.46%)
Nov 15, 2011 27.83 28.89 27.80 28.80 433,998 +0.80(+2.85%)
Nov 14, 2011 28.16 28.17 27.73 28.00 239,816 -0.12(-0.42%)
Nov 11, 2011 27.53 28.25 27.35 28.12 432,929 +0.92(+3.39%)
Nov 10, 2011 27.71 27.82 26.95 27.20 404,596 -0.12(-0.43%)
Nov 09, 2011 27.61 27.88 27.21 27.31 377,534 -0.76(-2.69%)
Nov 08, 2011 28.46 28.46 27.43 28.07 312,272 -0.13(-0.46%)
Nov 07, 2011 27.55 28.21 27.41 28.20 1,011,436 +1.62(+6.10%)
Nov 04, 2011 26.38 26.79 26.25 26.58 155,598 +0.03(+0.12%)
Nov 03, 2011 26.44 26.61 25.89 26.55 212,154 +0.37(+1.40%)
Nov 02, 2011 26.14 26.45 25.90 26.18 245,092 +0.33(+1.29%)
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.