Skip to main content

Cracker Barrel (NQ: CBRL )

47.57 -1.94 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 49.43 49.73 47.50 47.57 536,520 -1.94(-3.92%)
Oct 30, 2024 49.32 50.15 48.90 49.51 412,260 +0.23(+0.47%)
Oct 29, 2024 49.32 49.99 48.53 49.28 338,307 -0.67(-1.34%)
Oct 28, 2024 47.97 50.39 47.48 49.95 533,550 +2.67(+5.65%)
Oct 25, 2024 48.93 51.37 47.19 47.28 562,563 -1.14(-2.35%)
Oct 24, 2024 47.39 48.58 46.75 48.42 363,493 +1.35(+2.87%)
Oct 23, 2024 47.28 48.62 46.96 47.07 397,367 -0.67(-1.40%)
Oct 22, 2024 49.70 49.70 47.13 47.74 771,791 -2.35(-4.69%)
Oct 21, 2024 50.47 50.60 49.26 50.09 770,536 -0.38(-0.75%)
Oct 18, 2024 49.98 51.37 49.35 50.47 785,775 +0.66(+1.33%)
Oct 17, 2024 47.61 49.89 47.44 49.81 627,079 +2.10(+4.40%)
Oct 16, 2024 46.03 47.75 45.97 47.71 471,621 +2.14(+4.70%)
Oct 15, 2024 43.36 45.81 43.36 45.57 480,794 +2.06(+4.73%)
Oct 14, 2024 44.31 44.50 43.00 43.51 410,701 -1.03(-2.31%)
Oct 11, 2024 43.06 44.56 42.91 44.54 560,657 +1.32(+3.05%)
Oct 10, 2024 42.73 43.43 41.89 43.22 415,217 +0.23(+0.54%)
Oct 09, 2024 44.10 45.23 42.83 42.99 487,498 -0.92(-2.10%)
Oct 08, 2024 44.78 44.78 43.64 43.91 436,702 -0.49(-1.10%)
Oct 07, 2024 47.25 47.38 43.01 44.40 751,119 -3.00(-6.33%)
Oct 04, 2024 47.32 47.96 46.10 47.40 490,786 +1.28(+2.78%)
Oct 03, 2024 46.35 47.29 45.92 46.12 640,299 -1.03(-2.18%)
Oct 02, 2024 46.09 47.42 45.22 47.15 618,172 +0.28(+0.60%)
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.