Skip to main content

Cracker Barrel (NQ: CBRL )

43.26 -1.70 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.64 62.67 61.52 62.17 545,842 +0.77(+1.26%)
Jan 30, 2014 61.39 61.78 60.63 61.40 349,202 +0.66(+1.09%)
Jan 29, 2014 61.07 62.03 60.54 60.74 500,381 -1.42(-2.28%)
Jan 28, 2014 62.69 63.15 61.81 62.16 464,015 -0.58(-0.93%)
Jan 27, 2014 63.96 64.07 62.30 62.74 367,369 -0.91(-1.43%)
Jan 24, 2014 63.97 64.59 63.45 63.65 377,228 -0.90(-1.39%)
Jan 23, 2014 64.85 64.88 64.04 64.55 282,863 -0.40(-0.62%)
Jan 22, 2014 64.80 65.12 64.53 64.95 290,886 +0.40(+0.61%)
Jan 21, 2014 64.99 65.04 63.78 64.56 519,150 -0.25(-0.39%)
Jan 17, 2014 64.44 64.81 64.81 64.81 500,537 +0.36(+0.57%)
Jan 16, 2014 65.08 66.02 64.32 64.44 463,936 -0.96(-1.47%)
Jan 15, 2014 67.06 67.02 65.27 65.40 463,261 -1.18(-1.77%)
Jan 14, 2014 67.15 67.15 66.11 66.59 402,021 -0.16(-0.23%)
Jan 13, 2014 68.49 68.85 66.09 66.74 317,162 -2.11(-3.07%)
Jan 10, 2014 68.92 69.27 68.16 68.85 203,762 +0.03(+0.05%)
Jan 09, 2014 69.55 69.57 68.30 68.82 265,022 -0.32(-0.46%)
Jan 08, 2014 69.50 69.83 68.77 69.14 248,802 -0.11(-0.15%)
Jan 07, 2014 68.56 69.72 68.12 69.25 294,546 +1.10(+1.62%)
Jan 06, 2014 69.09 69.53 68.08 68.14 239,705 -0.81(-1.18%)
Jan 03, 2014 68.20 69.17 68.05 68.95 256,531 +0.77(+1.12%)
Jan 02, 2014 68.27 68.43 67.43 68.19 262,986 -0.44(-0.65%)
Dec 31, 2013 68.84 68.63 68.63 68.63 188,929 -0.08(-0.12%)
Dec 30, 2013 69.21 69.21 68.07 68.71 260,677 -0.66(-0.95%)
Dec 27, 2013 70.03 70.25 69.30 69.37 142,962 -0.38(-0.55%)
Dec 26, 2013 70.08 70.86 69.65 69.75 205,097 -0.27(-0.39%)
Dec 24, 2013 69.21 70.13 68.99 70.03 224,155 +1.20(+1.74%)
Dec 23, 2013 68.13 68.90 68.06 68.83 320,254 +1.10(+1.62%)
Dec 20, 2013 67.18 68.17 66.57 67.73 585,359 +0.78(+1.16%)
Dec 19, 2013 68.42 68.58 66.60 66.95 212,505 -1.47(-2.14%)
Dec 18, 2013 67.02 68.47 66.97 68.42 333,788 +1.65(+2.47%)
Dec 17, 2013 67.56 67.61 66.53 66.77 281,700 -0.59(-0.88%)
Dec 16, 2013 65.50 67.45 65.50 67.36 295,986 +1.57(+2.38%)
Dec 13, 2013 65.76 66.14 65.48 65.80 138,757 +0.18(+0.28%)
Dec 12, 2013 66.09 66.85 65.59 65.62 299,656 -0.52(-0.78%)
Dec 11, 2013 67.08 67.16 66.11 66.14 332,492 -0.84(-1.26%)
Dec 10, 2013 66.71 67.53 66.40 66.98 328,141 -0.02(-0.04%)
Dec 09, 2013 67.05 67.30 66.73 67.00 181,185 -0.07(-0.10%)
Dec 06, 2013 67.02 67.43 66.40 67.07 0 +0.79(+1.19%)
Dec 05, 2013 65.64 66.64 65.64 66.29 0 +0.46(+0.69%)
Dec 04, 2013 65.81 66.32 65.49 65.83 0 -0.62(-0.93%)
Dec 03, 2013 67.44 67.78 66.24 66.45 365,265 -0.92(-1.37%)
Dec 02, 2013 67.65 68.30 66.81 67.37 416,810 -0.27(-0.41%)
Nov 29, 2013 68.01 68.42 67.37 67.65 0 -0.21(-0.30%)
Nov 27, 2013 68.54 68.54 67.52 67.85 0 -0.47(-0.69%)
Nov 26, 2013 71.25 71.28 68.13 68.32 0 -5.32(-7.23%)
Nov 25, 2013 73.43 73.97 73.04 73.65 384,143 +0.78(+1.07%)
Nov 22, 2013 72.51 73.33 72.33 72.87 0 +0.36(+0.49%)
Nov 21, 2013 70.68 73.14 70.56 72.51 460,095 +2.56(+3.65%)
Nov 20, 2013 69.52 70.50 69.40 69.96 0 +0.79(+1.14%)
Nov 19, 2013 68.98 69.53 68.27 69.17 234,498 +0.37(+0.53%)
Nov 18, 2013 69.15 69.48 68.57 68.80 0 -0.02(-0.03%)
Nov 15, 2013 68.97 69.20 68.41 68.82 0 -0.25(-0.36%)
Nov 14, 2013 69.38 69.55 68.99 69.07 0 -0.29(-0.42%)
Nov 12, 2013 69.47 69.94 68.94 69.36 0 -0.42(-0.61%)
Nov 11, 2013 70.05 70.18 68.90 69.78 0 -0.17(-0.25%)
Nov 08, 2013 68.74 70.58 68.64 69.96 0 +1.24(+1.81%)
Nov 07, 2013 70.74 70.85 68.42 68.72 243,080 -1.54(-2.19%)
Nov 06, 2013 71.70 71.70 70.22 70.26 217,433 -0.77(-1.09%)
Nov 05, 2013 69.60 71.28 69.30 71.03 183,756 +1.38(+1.99%)
Nov 04, 2013 68.88 69.75 68.47 69.65 203,071 +0.95(+1.39%)
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.