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 (%)
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%)
Nov 01, 2011 25.43 26.56 25.43 25.85 451,523 -0.39(-1.49%)
Oct 31, 2011 26.23 26.70 26.14 26.24 292,718 -0.37(-1.40%)
Oct 28, 2011 27.02 27.16 26.41 26.61 214,441 -0.42(-1.56%)
Oct 27, 2011 26.24 27.12 26.16 27.03 403,174 +1.37(+5.36%)
Oct 26, 2011 25.43 25.70 24.95 25.65 634,262 +0.62(+2.47%)
Oct 25, 2011 25.47 25.61 24.97 25.04 253,311 -0.48(-1.89%)
Oct 24, 2011 24.93 25.62 24.92 25.52 503,447 +0.74(+2.97%)
Oct 21, 2011 24.89 24.89 24.46 24.78 727,064 +0.36(+1.47%)
Oct 20, 2011 24.61 24.87 24.12 24.42 251,665 -0.27(-1.10%)
Oct 19, 2011 24.95 25.20 24.56 24.69 227,656 -0.46(-1.82%)
Oct 18, 2011 25.25 25.38 24.81 25.15 440,937 -0.06(-0.22%)
Oct 17, 2011 25.59 25.75 25.11 25.21 301,740 -0.61(-2.37%)
Oct 14, 2011 26.16 26.16 25.34 25.82 466,684 -0.21(-0.81%)
Oct 13, 2011 26.08 26.25 25.91 26.03 216,668 -0.09(-0.36%)
Oct 12, 2011 26.00 26.48 25.82 26.12 311,781 +0.17(+0.67%)
Oct 11, 2011 25.85 25.98 25.62 25.95 369,288 +0.02(+0.10%)
Oct 10, 2011 25.41 25.95 25.30 25.93 340,063 +0.85(+3.38%)
Oct 07, 2011 25.29 25.62 25.01 25.08 395,639 -0.26(-1.03%)
Oct 06, 2011 25.07 25.35 24.52 25.34 345,463 +0.54(+2.20%)
Oct 05, 2011 25.05 25.32 24.46 24.79 372,572 -0.23(-0.92%)
Oct 04, 2011 23.65 25.08 23.48 25.02 631,856 +1.15(+4.82%)
Oct 03, 2011 24.55 25.14 23.87 23.87 606,917 -0.91(-3.67%)
Sep 30, 2011 25.17 25.56 24.78 24.78 751,985 -0.76(-2.98%)
Sep 29, 2011 25.95 26.14 24.98 25.54 700,825 +0.14(+0.56%)
Sep 28, 2011 26.19 26.20 25.38 25.40 469,928 -0.43(-1.65%)
Sep 27, 2011 26.32 26.50 25.59 25.83 1,237,248 +0.02(+0.07%)
Sep 26, 2011 25.96 26.01 25.38 25.81 795,402 +0.43(+1.68%)
Sep 23, 2011 24.99 25.79 24.95 25.38 957,919 +0.37(+1.46%)
Sep 22, 2011 24.09 25.76 23.60 25.02 1,110,234 +0.32(+1.28%)
Sep 21, 2011 25.23 25.41 24.64 24.70 469,356 -0.48(-1.92%)
Sep 20, 2011 25.95 26.35 25.18 25.18 408,912 -0.64(-2.49%)
Sep 19, 2011 25.49 26.06 25.38 25.83 531,020 -0.17(-0.64%)
Sep 16, 2011 25.99 26.31 25.80 25.99 537,702 +0.25(+0.96%)
Sep 15, 2011 26.46 26.51 25.68 25.75 764,719 +0.06(+0.22%)
Sep 14, 2011 25.23 26.01 24.93 25.69 396,860 +0.58(+2.32%)
Sep 13, 2011 24.70 25.65 23.97 25.11 789,763 +0.43(+1.76%)
Sep 12, 2011 23.16 24.68 23.10 24.68 1,045,828 +1.16(+4.92%)
Sep 09, 2011 24.58 24.61 23.23 23.52 732,598 -1.28(-5.14%)
Sep 08, 2011 25.01 25.36 24.61 24.79 464,011 -0.34(-1.35%)
Sep 07, 2011 25.17 25.30 24.65 25.13 610,694 +0.12(+0.49%)
Sep 06, 2011 24.35 25.08 24.29 25.01 452,380 -0.11(-0.44%)
Sep 02, 2011 25.14 25.29 24.65 25.12 557,781 -0.59(-2.29%)
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.