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 (%)
Feb 27, 2009 13.34 14.17 13.05 13.85 2,352,849 +0.37(+2.71%)
Feb 26, 2009 13.53 13.93 13.40 13.49 1,411,432 +0.07(+0.51%)
Feb 25, 2009 12.85 13.92 12.69 13.42 2,148,639 +0.49(+3.78%)
Feb 24, 2009 12.11 13.07 11.95 12.93 2,745,157 +1.82(+16.38%)
Feb 23, 2009 11.13 11.35 10.89 11.11 1,787,031 +0.17(+1.53%)
Feb 20, 2009 10.69 11.17 10.69 10.95 552,311 +0.10(+0.91%)
Feb 19, 2009 11.22 11.39 10.79 10.85 380,972 -0.25(-2.29%)
Feb 18, 2009 11.22 11.40 10.92 11.10 420,720 -0.16(-1.43%)
Feb 17, 2009 11.20 11.48 10.88 11.26 582,293 -0.32(-2.78%)
Feb 13, 2009 11.99 12.05 11.36 11.58 382,883 -0.43(-3.61%)
Feb 12, 2009 11.50 12.06 11.27 12.02 526,170 +0.45(+3.85%)
Feb 11, 2009 11.51 11.71 11.02 11.57 576,924 +0.16(+1.41%)
Feb 10, 2009 11.82 12.10 11.29 11.41 507,982 -0.58(-4.85%)
Feb 09, 2009 11.99 12.18 11.72 11.99 298,735 -0.09(-0.77%)
Feb 06, 2009 11.51 12.23 11.51 12.08 712,335 +0.59(+5.17%)
Feb 05, 2009 10.99 11.59 10.99 11.49 645,827 +0.46(+4.15%)
Feb 04, 2009 11.34 11.72 10.98 11.03 612,468 -0.33(-2.94%)
Feb 03, 2009 10.95 11.48 10.90 11.37 403,916 +0.26(+2.34%)
Feb 02, 2009 10.73 11.21 10.59 11.11 592,081 +0.23(+2.11%)
Jan 30, 2009 11.35 11.60 10.75 10.88 559,430 -0.37(-3.30%)
Jan 29, 2009 11.92 11.95 11.15 11.25 595,311 -0.95(-7.81%)
Jan 28, 2009 11.69 12.38 11.66 12.20 795,345 +0.77(+6.71%)
Jan 27, 2009 10.99 11.60 10.90 11.43 668,836 +0.43(+3.94%)
Jan 26, 2009 10.83 11.21 10.77 11.00 338,887 +0.10(+0.91%)
Jan 23, 2009 10.49 11.21 10.25 10.90 636,106 +0.13(+1.21%)
Jan 22, 2009 9.917 11.06 9.905 10.77 844,424 +0.64(+6.36%)
Jan 21, 2009 10.09 10.26 9.558 10.13 944,822 +0.17(+1.74%)
Jan 20, 2009 10.96 11.08 9.942 9.955 881,431 -1.16(-10.42%)
Jan 16, 2009 10.68 11.28 10.64 11.11 1,095,144 +0.61(+5.78%)
Jan 15, 2009 10.06 10.77 9.732 10.51 871,324 +0.52(+5.21%)
Jan 14, 2009 10.65 10.72 9.794 9.986 1,175,969 -0.80(-7.46%)
Jan 13, 2009 11.10 11.66 10.70 10.79 1,282,999 -0.30(-2.73%)
Jan 12, 2009 11.88 12.21 11.01 11.09 1,157,812 -0.84(-7.05%)
Jan 09, 2009 12.88 12.88 11.91 11.94 762,910 -0.91(-7.08%)
Jan 08, 2009 12.07 12.89 11.79 12.85 1,183,049 +0.77(+6.36%)
Jan 07, 2009 12.82 12.90 12.03 12.08 1,063,350 -0.85(-6.61%)
Jan 06, 2009 13.64 13.72 12.86 12.93 1,522,980 -0.77(-5.60%)
Jan 05, 2009 13.58 13.80 13.13 13.70 802,576 +0.05(+0.36%)
Jan 02, 2009 12.83 13.72 12.42 13.65 781,589 +0.90(+7.09%)
Dec 31, 2008 12.28 13.00 12.28 12.75 792,176 +0.46(+3.78%)
Dec 30, 2008 12.15 12.62 11.80 12.28 662,595 +0.33(+2.74%)
Dec 29, 2008 12.55 12.60 11.64 11.95 765,299 -0.68(-5.39%)
Dec 26, 2008 12.43 12.68 11.87 12.64 446,864 +0.27(+2.15%)
Dec 24, 2008 11.81 12.51 11.81 12.37 354,522 +0.61(+5.16%)
Dec 23, 2008 12.54 12.98 11.68 11.76 1,109,193 -0.81(-6.45%)
Dec 22, 2008 13.48 13.77 12.24 12.57 632,885 -0.93(-6.92%)
Dec 19, 2008 13.06 13.58 13.05 13.51 426,154 +0.70(+5.46%)
Dec 18, 2008 12.88 12.99 12.49 12.81 206,873 +0.92(+7.76%)
Dec 17, 2008 11.99 11.89 11.89 11.89 949,005 +0.00(+0.00%)
Dec 16, 2008 11.43 12.00 11.14 11.89 272,149 +0.95(+8.72%)
Dec 15, 2008 12.05 12.96 10.88 10.93 335,492 -0.72(-6.16%)
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.