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, 2019 132.45 133.81 130.97 133.55 469,954 +1.05(+0.80%)
Jan 30, 2019 134.75 135.36 131.99 132.50 452,535 -2.40(-1.78%)
Jan 29, 2019 135.56 135.56 133.27 134.89 429,393 -0.72(-0.53%)
Jan 28, 2019 133.94 135.92 133.65 135.61 528,575 +1.41(+1.05%)
Jan 25, 2019 135.43 135.72 133.16 134.20 415,352 -0.54(-0.40%)
Jan 24, 2019 133.96 135.62 133.43 134.74 444,183 +1.13(+0.84%)
Jan 23, 2019 134.05 134.73 132.84 133.61 265,907 +0.11(+0.08%)
Jan 22, 2019 134.26 135.23 132.72 133.50 329,964 -0.99(-0.74%)
Jan 18, 2019 134.60 135.25 134.01 134.49 296,859 -0.36(-0.27%)
Jan 17, 2019 133.92 134.96 133.75 134.85 303,355 +0.92(+0.69%)
Jan 16, 2019 134.42 134.80 133.43 133.93 361,498 -0.34(-0.25%)
Jan 15, 2019 134.07 135.19 133.44 134.27 383,948 +0.10(+0.08%)
Jan 14, 2019 134.26 134.39 133.32 134.17 451,187 +0.06(+0.05%)
Jan 11, 2019 132.04 134.46 131.60 134.11 616,566 +1.47(+1.11%)
Jan 10, 2019 130.36 132.84 129.70 132.64 414,476 +2.11(+1.61%)
Jan 09, 2019 130.70 133.00 129.69 130.53 563,181 -0.98(-0.74%)
Jan 08, 2019 130.62 131.84 129.77 131.51 505,566 +0.90(+0.69%)
Jan 07, 2019 128.62 132.18 127.93 130.60 510,157 +1.56(+1.21%)
Jan 04, 2019 128.27 131.88 127.42 129.04 718,654 +1.13(+0.89%)
Jan 03, 2019 126.73 128.84 126.20 127.91 555,201 +0.58(+0.45%)
Jan 02, 2019 124.42 127.58 124.03 127.33 933,831 +0.65(+0.51%)
Dec 31, 2018 127.64 128.46 125.94 126.68 615,430 -0.95(-0.75%)
Dec 28, 2018 127.42 129.09 127.03 127.63 387,783 +0.16(+0.12%)
Dec 27, 2018 127.41 128.10 124.42 127.47 456,664 +0.10(+0.08%)
Dec 26, 2018 126.06 128.54 125.46 127.37 448,374 +1.44(+1.15%)
Dec 24, 2018 127.40 127.40 125.60 125.93 289,480 -2.19(-1.71%)
Dec 21, 2018 128.77 132.35 127.92 128.12 741,116 -1.09(-0.84%)
Dec 20, 2018 131.86 132.11 128.44 129.20 524,596 -3.12(-2.36%)
Dec 19, 2018 134.15 135.22 131.49 132.32 483,478 -1.92(-1.43%)
Dec 18, 2018 135.71 135.71 132.62 134.25 451,243 -0.14(-0.11%)
Dec 17, 2018 135.95 136.32 133.88 134.39 536,512 -1.46(-1.07%)
Dec 14, 2018 137.17 137.40 134.73 135.85 540,221 -2.34(-1.69%)
Dec 13, 2018 138.99 139.28 137.15 138.19 537,763 -0.61(-0.44%)
Dec 12, 2018 138.14 139.57 135.88 138.80 594,064 +2.10(+1.54%)
Dec 11, 2018 139.69 140.01 136.08 136.70 592,335 -1.48(-1.07%)
Dec 10, 2018 135.99 138.88 134.58 138.18 564,520 +2.78(+2.05%)
Dec 07, 2018 138.57 139.26 135.26 135.40 764,966 -3.65(-2.62%)
Dec 06, 2018 139.92 140.26 136.81 139.04 824,838 -1.61(-1.14%)
Dec 04, 2018 141.85 142.63 140.18 140.65 521,671 -1.67(-1.17%)
Dec 03, 2018 143.40 144.23 140.07 142.32 743,672 -0.96(-0.67%)
Nov 30, 2018 145.19 145.28 141.78 143.28 633,602 -1.45(-1.00%)
Nov 29, 2018 144.31 146.60 143.53 144.73 1,007,120 +1.20(+0.83%)
Nov 28, 2018 141.77 144.17 138.11 143.54 1,001,852 -1.71(-1.18%)
Nov 27, 2018 135.45 146.55 135.45 145.25 2,108,032 +6.56(+4.73%)
Nov 26, 2018 138.12 139.68 137.38 138.69 833,049 +1.34(+0.97%)
Nov 23, 2018 135.96 137.74 135.58 137.35 241,907 +1.06(+0.78%)
Nov 21, 2018 136.29 136.29 136.29 0 -1.16(-0.84%)
Nov 20, 2018 135.38 138.56 135.19 137.44 567,210 -1.12(-0.81%)
Nov 19, 2018 134.38 138.70 134.38 138.56 436,381 +4.06(+3.02%)
Nov 16, 2018 135.30 135.43 133.01 134.50 476,999 -1.30(-0.96%)
Nov 15, 2018 134.80 135.99 133.24 135.80 306,726 +0.03(+0.02%)
Nov 14, 2018 134.90 136.74 134.75 135.77 318,610 +0.86(+0.64%)
Nov 13, 2018 135.01 136.49 134.20 134.91 422,578 -0.90(-0.67%)
Nov 12, 2018 134.47 136.66 134.29 135.81 558,277 +1.27(+0.94%)
Nov 09, 2018 134.34 135.85 132.95 134.54 477,126 +0.13(+0.09%)
Nov 08, 2018 132.61 134.77 132.15 134.42 297,921 +1.13(+0.85%)
Nov 07, 2018 132.62 134.23 130.96 133.28 360,620 +0.33(+0.25%)
Nov 06, 2018 130.45 133.09 130.04 132.95 422,943 +2.49(+1.91%)
Nov 05, 2018 128.91 130.68 128.72 130.46 334,239 +2.05(+1.60%)
Nov 02, 2018 127.87 129.23 126.70 128.41 374,280 +1.24(+0.98%)
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.