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 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%)
Nov 01, 2013 68.74 68.99 67.93 68.69 0 +0.19(+0.27%)
Oct 31, 2013 68.16 69.50 67.68 68.51 0 +0.10(+0.15%)
Oct 30, 2013 68.91 68.98 67.47 68.41 220,673 -0.16(-0.23%)
Oct 29, 2013 68.40 69.65 67.66 68.56 0 +0.55(+0.82%)
Oct 28, 2013 67.84 68.03 67.44 68.01 0 +0.40(+0.59%)
Oct 25, 2013 67.30 67.91 66.78 67.61 0 +0.70(+1.05%)
Oct 24, 2013 66.40 67.21 66.14 66.90 217,310 +0.90(+1.36%)
Oct 23, 2013 66.37 66.43 65.58 66.01 0 -0.49(-0.74%)
Oct 22, 2013 66.03 66.64 65.60 66.50 169,027 +0.60(+0.92%)
Oct 21, 2013 66.67 66.70 65.57 65.89 190,954 -0.37(-0.56%)
Oct 18, 2013 66.34 66.34 65.67 66.27 237,519 +0.48(+0.73%)
Oct 17, 2013 65.48 65.85 64.91 65.79 250,278 +0.32(+0.49%)
Oct 16, 2013 65.46 65.73 65.00 65.47 193,509 +0.34(+0.53%)
Oct 15, 2013 65.37 65.77 64.88 65.13 218,935 -0.61(-0.93%)
Oct 14, 2013 64.92 66.02 64.92 65.74 241,868 +0.33(+0.50%)
Oct 11, 2013 64.69 65.48 64.49 65.41 0 +0.69(+1.06%)
Oct 10, 2013 64.06 65.10 63.37 64.72 212,322 +1.37(+2.17%)
Oct 09, 2013 63.56 64.37 62.92 63.35 274,604 -0.19(-0.30%)
Oct 08, 2013 63.95 64.62 63.45 63.54 221,923 -0.22(-0.34%)
Oct 07, 2013 64.24 64.35 63.57 63.76 0 -0.77(-1.20%)
Oct 04, 2013 63.42 64.67 63.40 64.53 0 +1.03(+1.62%)
Oct 03, 2013 64.41 64.55 63.05 63.50 0 -0.87(-1.35%)
Oct 02, 2013 64.20 64.60 63.27 64.37 204,739 -0.16(-0.25%)
Oct 01, 2013 63.99 64.53 63.67 64.53 163,262 +0.72(+1.14%)
Sep 27, 2013 64.22 64.28 63.63 63.81 0 -0.51(-0.80%)
Sep 26, 2013 64.33 64.67 63.02 64.32 363,520 +0.95(+1.49%)
Sep 25, 2013 63.68 63.76 63.20 63.37 367,574 +0.18(+0.28%)
Sep 24, 2013 63.76 64.24 63.16 63.19 382,244 -0.50(-0.78%)
Sep 23, 2013 63.27 64.02 62.89 63.69 480,062 +0.27(+0.43%)
Sep 20, 2013 64.38 64.71 63.19 63.42 0 -0.95(-1.48%)
Sep 19, 2013 65.18 65.20 63.36 64.37 370,659 -0.46(-0.72%)
Sep 18, 2013 64.38 65.25 62.71 64.84 0 -1.41(-2.12%)
Sep 17, 2013 65.19 66.85 65.19 66.24 0 +1.43(+2.21%)
Sep 16, 2013 65.81 66.02 64.74 64.81 0 +0.03(+0.05%)
Sep 13, 2013 64.07 64.99 63.42 64.78 0 +1.15(+1.80%)
Sep 12, 2013 62.58 64.20 62.56 63.63 0 +1.09(+1.74%)
Sep 11, 2013 62.20 62.63 61.95 62.54 0 +0.22(+0.36%)
Sep 10, 2013 61.63 62.38 61.34 62.32 376,445 +1.02(+1.66%)
Sep 09, 2013 60.96 61.31 60.71 61.31 0 +0.61(+1.01%)
Sep 06, 2013 61.08 61.41 59.63 60.69 0 -0.41(-0.68%)
Sep 05, 2013 62.04 62.06 60.97 61.11 0 -0.73(-1.18%)
Sep 04, 2013 61.18 61.99 60.74 61.84 0 +0.97(+1.60%)
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.