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, 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%)
Nov 01, 2018 126.06 127.31 124.42 127.17 415,842 +1.42(+1.13%)
Oct 31, 2018 131.32 131.32 125.55 125.75 545,843 -5.14(-3.93%)
Oct 30, 2018 127.59 131.05 126.25 130.89 560,253 +3.09(+2.42%)
Oct 29, 2018 127.19 129.37 126.28 127.80 562,096 +1.54(+1.22%)
Oct 26, 2018 124.41 126.83 123.46 126.26 525,583 +1.10(+0.88%)
Oct 25, 2018 125.74 126.52 124.12 125.16 399,902 +0.05(+0.04%)
Oct 24, 2018 124.29 125.92 123.46 125.11 501,280 +0.39(+0.31%)
Oct 23, 2018 126.03 127.17 124.10 124.72 372,049 -2.01(-1.59%)
Oct 22, 2018 126.06 126.99 125.87 126.74 422,123 +1.28(+1.02%)
Oct 19, 2018 122.84 125.51 122.24 125.46 448,480 +2.54(+2.06%)
Oct 18, 2018 124.88 126.20 122.81 122.92 470,136 -1.71(-1.37%)
Oct 17, 2018 123.84 125.79 123.63 124.64 566,756 +0.98(+0.79%)
Oct 16, 2018 122.78 124.30 121.76 123.65 857,141 +3.36(+2.79%)
Oct 15, 2018 118.30 121.16 118.20 120.30 433,818 +2.12(+1.80%)
Oct 12, 2018 118.54 118.56 117.22 118.17 557,106 +0.37(+0.31%)
Oct 11, 2018 118.18 118.92 117.31 117.81 653,292 -0.78(-0.66%)
Oct 10, 2018 116.62 118.77 116.18 118.58 885,096 +1.95(+1.67%)
Oct 09, 2018 117.48 119.21 115.73 116.63 340,242 -1.22(-1.03%)
Oct 08, 2018 116.48 118.57 116.48 117.85 331,202 +1.30(+1.11%)
Oct 05, 2018 115.54 117.42 115.38 116.56 385,777 +1.27(+1.11%)
Oct 04, 2018 113.61 115.40 113.31 115.28 392,148 +1.38(+1.22%)
Oct 03, 2018 115.53 116.72 113.86 113.90 437,013 -1.47(-1.28%)
Oct 02, 2018 116.08 117.12 115.16 115.37 743,462 -0.68(-0.58%)
Oct 01, 2018 115.62 116.48 115.01 116.04 481,697 +0.37(+0.32%)
Sep 28, 2018 113.88 116.74 113.80 115.67 573,769 +1.27(+1.11%)
Sep 27, 2018 114.17 114.93 113.83 114.41 313,563 +0.21(+0.18%)
Sep 26, 2018 114.64 114.90 113.95 114.20 400,034 -0.18(-0.16%)
Sep 25, 2018 116.30 116.67 114.34 114.39 507,204 -1.59(-1.37%)
Sep 24, 2018 114.60 116.03 113.55 115.97 533,050 +0.83(+0.72%)
Sep 21, 2018 114.33 117.05 114.21 115.14 919,480 +0.94(+0.82%)
Sep 20, 2018 114.73 115.42 112.74 114.20 769,486 +0.31(+0.27%)
Sep 19, 2018 112.19 114.44 111.78 113.90 706,277 +0.84(+0.74%)
Sep 18, 2018 113.60 117.72 111.35 113.06 2,371,525 -5.46(-4.61%)
Sep 17, 2018 117.98 119.47 116.96 118.52 729,671 +0.55(+0.47%)
Sep 14, 2018 119.92 119.92 117.36 117.97 668,400 -2.34(-1.95%)
Sep 13, 2018 120.36 120.46 119.45 120.31 254,746 +0.14(+0.12%)
Sep 12, 2018 120.96 121.84 119.70 120.17 483,076 -0.77(-0.64%)
Sep 11, 2018 120.67 122.00 120.17 120.94 408,502 +0.06(+0.05%)
Sep 10, 2018 122.25 122.25 120.39 120.88 549,746 -1.18(-0.97%)
Sep 07, 2018 118.75 122.25 118.43 122.06 449,246 +2.65(+2.22%)
Sep 06, 2018 119.09 121.07 119.09 119.41 510,293 -0.37(-0.31%)
Sep 05, 2018 118.35 120.20 117.99 119.78 391,672 +1.26(+1.06%)
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.