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 (%)
Dec 31, 2019 129.54 130.35 127.51 127.85 438,312 -2.09(-1.61%)
Dec 30, 2019 129.08 130.11 128.21 129.94 389,508 +1.18(+0.92%)
Dec 27, 2019 129.27 129.99 128.37 128.76 318,543 -0.18(-0.14%)
Dec 26, 2019 130.44 130.60 128.66 128.94 363,986 -1.74(-1.33%)
Dec 24, 2019 130.15 130.77 129.82 130.68 208,514 +1.20(+0.92%)
Dec 23, 2019 130.62 130.68 128.83 129.48 337,576 -1.01(-0.77%)
Dec 20, 2019 129.33 130.91 128.81 130.49 1,557,484 +1.41(+1.10%)
Dec 19, 2019 128.23 129.78 127.67 129.07 449,160 +0.39(+0.30%)
Dec 18, 2019 129.15 129.27 128.01 128.68 338,155 -0.23(-0.18%)
Dec 17, 2019 128.32 129.11 127.91 128.91 400,413 +0.98(+0.77%)
Dec 16, 2019 128.86 129.06 127.65 127.93 393,018 -0.35(-0.27%)
Dec 13, 2019 127.07 128.37 126.60 128.28 290,885 +1.11(+0.88%)
Dec 12, 2019 127.54 128.72 126.90 127.17 378,214 -0.57(-0.45%)
Dec 11, 2019 127.09 128.02 126.19 127.74 357,727 +1.07(+0.85%)
Dec 10, 2019 126.20 126.82 125.08 126.67 549,281 +0.76(+0.60%)
Dec 09, 2019 128.22 128.65 125.57 125.91 657,354 -2.60(-2.03%)
Dec 06, 2019 127.78 129.28 127.51 128.51 456,951 +1.62(+1.28%)
Dec 05, 2019 128.19 128.76 126.44 126.89 520,482 -0.67(-0.53%)
Dec 04, 2019 128.26 128.81 127.00 127.57 610,344 -0.40(-0.31%)
Dec 03, 2019 129.01 129.06 125.40 127.97 855,072 -3.04(-2.32%)
Dec 02, 2019 127.62 131.12 127.48 131.01 759,802 +3.16(+2.47%)
Nov 29, 2019 125.95 128.33 125.80 127.85 438,914 +1.62(+1.28%)
Nov 27, 2019 125.64 126.43 124.32 126.23 835,740 +0.55(+0.44%)
Nov 26, 2019 128.07 130.15 125.47 125.68 1,280,959 -5.30(-4.04%)
Nov 25, 2019 128.98 132.01 128.86 130.98 925,322 +2.12(+1.65%)
Nov 22, 2019 130.32 130.82 128.00 128.86 631,916 -0.54(-0.42%)
Nov 21, 2019 133.05 133.06 129.33 129.40 507,636 -2.78(-2.10%)
Nov 20, 2019 131.70 133.04 131.09 132.17 386,827 +0.35(+0.26%)
Nov 19, 2019 133.44 134.07 131.13 131.82 256,339 -1.32(-0.99%)
Nov 18, 2019 133.18 134.02 132.25 133.15 239,513 -0.02(-0.01%)
Nov 15, 2019 134.58 134.69 132.70 133.16 308,682 -0.86(-0.64%)
Nov 14, 2019 134.77 134.88 133.06 134.02 296,383 -0.98(-0.73%)
Nov 13, 2019 133.31 135.52 133.06 135.00 251,644 +1.49(+1.12%)
Nov 12, 2019 135.82 135.82 132.95 133.51 305,926 -2.07(-1.53%)
Nov 11, 2019 137.36 137.80 135.32 135.58 273,233 -1.93(-1.40%)
Nov 08, 2019 135.90 137.75 135.90 137.51 301,107 +1.48(+1.09%)
Nov 07, 2019 135.82 136.17 134.66 136.03 287,898 +0.85(+0.63%)
Nov 06, 2019 134.39 135.62 133.31 135.18 329,868 +1.16(+0.86%)
Nov 05, 2019 131.93 134.13 131.74 134.03 246,354 +2.06(+1.56%)
Nov 04, 2019 129.88 132.71 129.17 131.97 453,994 +2.30(+1.77%)
Nov 01, 2019 130.12 130.79 129.25 129.67 333,935 +0.36(+0.28%)
Oct 31, 2019 130.49 131.09 128.78 129.31 411,518 -0.81(-0.63%)
Oct 30, 2019 131.19 131.19 128.54 130.13 311,952 -0.97(-0.74%)
Oct 29, 2019 131.88 132.25 130.76 131.10 271,455 +0.03(+0.02%)
Oct 28, 2019 134.64 135.29 130.78 131.08 451,420 -3.11(-2.32%)
Oct 25, 2019 134.09 134.65 133.58 134.19 276,696 +0.28(+0.21%)
Oct 24, 2019 135.43 135.43 133.58 133.90 223,948 -0.96(-0.71%)
Oct 23, 2019 134.28 135.65 133.88 134.86 412,411 +0.58(+0.43%)
Oct 22, 2019 132.75 134.49 131.83 134.28 459,521 +1.16(+0.87%)
Oct 21, 2019 133.00 134.88 132.64 133.11 467,040 +1.16(+0.88%)
Oct 18, 2019 128.47 132.23 128.21 131.95 444,205 +3.19(+2.47%)
Oct 17, 2019 129.28 129.49 128.48 128.76 307,526 +0.06(+0.05%)
Oct 16, 2019 127.81 128.81 126.73 128.71 445,547 +1.41(+1.11%)
Oct 15, 2019 128.44 128.91 127.01 127.30 552,650 -0.61(-0.48%)
Oct 14, 2019 131.53 131.53 127.75 127.91 537,130 -3.06(-2.34%)
Oct 11, 2019 132.08 133.15 130.78 130.97 370,087 +0.15(+0.11%)
Oct 10, 2019 131.53 132.18 130.46 130.82 241,557 -0.70(-0.53%)
Oct 09, 2019 132.57 132.57 131.16 131.52 264,544 -0.54(-0.41%)
Oct 08, 2019 133.09 133.28 131.81 132.06 243,692 -1.00(-0.75%)
Oct 07, 2019 133.07 133.82 132.41 133.06 279,207 -0.01(-0.01%)
Oct 04, 2019 131.34 133.20 131.25 133.07 299,998 +1.65(+1.25%)
Oct 03, 2019 131.40 132.26 130.51 131.42 279,276 +0.35(+0.27%)
Oct 02, 2019 131.42 131.42 129.40 131.06 426,610 -0.92(-0.70%)
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.