Skip to main content

Cracker Barrel (NQ: CBRL )

44.47 -0.52 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 100.14 103.71 103.71 366,120 +2.28(+2.25%)
Jan 28, 2022 100.00 101.43 97.33 101.43 315,374 +1.49(+1.49%)
Jan 27, 2022 101.68 102.71 98.83 99.94 407,822 -1.37(-1.35%)
Jan 26, 2022 104.51 105.20 101.07 101.31 445,936 -2.42(-2.33%)
Jan 25, 2022 103.22 105.09 99.93 103.73 453,115 -0.93(-0.89%)
Jan 24, 2022 98.84 104.81 97.31 104.66 705,829 +4.15(+4.13%)
Jan 21, 2022 104.03 104.36 100.41 100.51 648,107 -3.94(-3.77%)
Jan 20, 2022 108.33 109.28 104.20 104.44 431,558 -3.56(-3.30%)
Jan 19, 2022 108.81 109.71 106.73 108.00 254,001 -0.65(-0.60%)
Jan 18, 2022 111.27 111.66 108.47 108.66 286,107 -3.77(-3.35%)
Jan 14, 2022 112.43 0 -1.25(-1.10%)
Jan 13, 2022 111.03 115.30 110.60 113.68 285,113 +2.74(+2.47%)
Jan 12, 2022 114.16 114.63 110.88 110.94 439,281 -4.01(-3.49%)
Jan 11, 2022 116.53 116.74 113.97 114.94 391,992 -1.76(-1.51%)
Jan 10, 2022 117.03 117.47 114.10 116.70 351,335 -0.85(-0.73%)
Jan 07, 2022 116.33 119.25 116.03 117.56 346,205 +0.87(+0.75%)
Jan 06, 2022 118.40 120.55 116.50 116.69 390,553 -1.34(-1.14%)
Jan 05, 2022 117.05 120.13 116.96 118.03 430,107 +1.39(+1.19%)
Jan 04, 2022 114.12 117.01 114.12 116.64 393,097 +3.22(+2.84%)
Jan 03, 2022 111.35 114.37 110.85 113.42 329,313 +2.57(+2.32%)
Dec 31, 2021 111.38 113.36 110.80 110.85 168,861 -0.56(-0.50%)
Dec 30, 2021 111.86 113.18 111.09 111.41 277,474 -0.46(-0.41%)
Dec 29, 2021 111.16 112.83 110.91 111.87 214,767 +0.64(+0.57%)
Dec 28, 2021 110.81 113.01 110.45 111.23 221,776 +0.05(+0.05%)
Dec 27, 2021 109.54 111.57 108.92 111.18 286,322 +0.80(+0.73%)
Dec 23, 2021 108.10 110.52 106.60 110.38 326,301 +3.32(+3.10%)
Dec 22, 2021 107.35 107.91 106.13 107.06 301,210 -0.30(-0.28%)
Dec 21, 2021 104.88 108.46 104.53 107.36 404,698 +3.42(+3.29%)
Dec 20, 2021 103.44 104.27 100.91 103.94 447,411 -0.33(-0.31%)
Dec 17, 2021 104.05 105.59 101.87 104.27 531,950 +0.21(+0.20%)
Dec 16, 2021 107.61 108.30 103.79 104.06 374,437 -2.72(-2.55%)
Dec 15, 2021 105.28 106.92 103.32 106.78 415,477 +1.13(+1.07%)
Dec 14, 2021 106.15 107.33 105.32 105.66 577,951 -0.66(-0.62%)
Dec 13, 2021 109.66 110.33 105.39 106.31 395,894 -3.91(-3.55%)
Dec 10, 2021 109.78 110.43 108.14 110.22 254,698 +1.15(+1.06%)
Dec 09, 2021 110.30 111.45 108.96 109.07 235,769 -2.49(-2.23%)
Dec 08, 2021 111.13 113.94 110.06 111.56 323,168 +1.75(+1.59%)
Dec 07, 2021 111.19 112.27 109.39 109.81 314,939 +0.17(+0.16%)
Dec 06, 2021 105.89 111.04 105.56 109.64 466,773 +5.11(+4.89%)
Dec 03, 2021 105.35 107.06 104.17 104.53 434,276 -1.16(-1.09%)
Dec 02, 2021 102.99 106.42 102.99 105.68 569,095 +2.79(+2.71%)
Dec 01, 2021 107.61 109.37 102.88 102.89 575,816 -2.26(-2.15%)
Nov 30, 2021 106.28 107.51 104.68 105.15 479,546 -2.08(-1.94%)
Nov 29, 2021 111.98 112.46 106.39 107.23 646,332 -3.30(-2.99%)
Nov 26, 2021 110.61 112.00 107.81 110.53 408,139 -3.40(-2.99%)
Nov 24, 2021 112.02 115.54 110.60 113.94 458,306 +1.05(+0.93%)
Nov 23, 2021 120.64 121.39 112.35 112.89 949,379 -10.30(-8.36%)
Nov 22, 2021 122.65 124.94 122.36 123.19 492,280 +0.87(+0.71%)
Nov 19, 2021 121.93 122.73 120.68 122.32 366,133 -0.53(-0.43%)
Nov 18, 2021 123.32 122.92 120.86 122.86 399,565 -0.41(-0.33%)
Nov 17, 2021 121.43 123.80 120.65 123.26 283,264 +1.63(+1.34%)
Nov 16, 2021 124.19 124.29 121.49 121.63 439,496 -2.41(-1.95%)
Nov 15, 2021 125.81 127.28 123.57 124.04 264,984 -0.74(-0.59%)
Nov 12, 2021 124.82 126.97 124.42 124.78 256,737 -1.01(-0.80%)
Nov 11, 2021 126.40 127.82 125.62 125.79 238,274 -0.69(-0.54%)
Nov 10, 2021 126.01 126.48 248,662 +0.13(+0.10%)
Nov 09, 2021 128.40 128.71 125.05 126.35 352,534 -1.71(-1.34%)
Nov 08, 2021 126.35 128.32 124.72 128.07 441,801 +2.27(+1.80%)
Nov 05, 2021 124.95 127.28 122.65 125.80 495,485 +3.19(+2.60%)
Nov 04, 2021 118.79 123.07 118.75 122.61 445,809 +4.12(+3.48%)
Nov 03, 2021 114.52 119.92 114.52 118.50 378,136 +3.48(+3.03%)
Nov 02, 2021 118.06 118.06 112.90 115.01 360,563 -3.11(-2.63%)
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.