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 (%)
Feb 29, 2024 65.13 65.42 63.73 64.39 1,041,582 -0.20(-0.32%)
Feb 28, 2024 67.42 68.25 64.30 64.59 1,298,975 -3.66(-5.36%)
Feb 27, 2024 72.05 72.24 67.42 68.25 1,293,246 -2.16(-3.07%)
Feb 26, 2024 69.26 71.26 68.76 70.41 1,153,595 +1.83(+2.67%)
Feb 23, 2024 68.64 69.49 67.81 68.58 553,566 -0.46(-0.66%)
Feb 22, 2024 70.26 70.69 69.04 69.04 584,152 -1.22(-1.73%)
Feb 21, 2024 70.13 70.26 69.03 70.26 419,298 +0.54(+0.77%)
Feb 20, 2024 69.79 71.21 69.15 69.72 521,807 +0.11(+0.15%)
Feb 16, 2024 70.71 71.28 69.55 69.61 556,276 -1.68(-2.36%)
Feb 15, 2024 71.52 72.57 71.14 71.30 428,420 +0.23(+0.33%)
Feb 14, 2024 73.73 74.15 70.78 71.07 574,652 -1.85(-2.54%)
Feb 13, 2024 72.97 75.41 72.29 72.92 691,282 -1.71(-2.30%)
Feb 12, 2024 76.27 77.60 74.54 74.63 684,213 -2.10(-2.74%)
Feb 09, 2024 78.34 78.51 75.99 76.73 479,468 -1.73(-2.21%)
Feb 08, 2024 76.64 78.64 76.24 78.46 522,520 +2.40(+3.15%)
Feb 07, 2024 75.84 76.70 74.60 76.07 481,142 +0.77(+1.02%)
Feb 06, 2024 76.35 76.74 75.18 75.30 448,398 -1.26(-1.64%)
Feb 05, 2024 78.85 78.85 75.25 76.56 582,003 -3.56(-4.45%)
Feb 02, 2024 78.65 80.79 76.96 80.12 475,082 +0.95(+1.21%)
Feb 01, 2024 76.29 79.43 76.28 79.17 602,344 +3.86(+5.12%)
Jan 31, 2024 76.50 77.68 75.09 75.31 412,772 -1.07(-1.40%)
Jan 30, 2024 76.14 76.51 74.57 76.38 415,485 -0.36(-0.47%)
Jan 29, 2024 74.35 77.35 73.60 76.74 668,570 +2.11(+2.83%)
Jan 26, 2024 73.62 74.82 73.01 74.63 526,029 +2.14(+2.96%)
Jan 25, 2024 73.14 73.41 70.89 72.49 568,316 +0.15(+0.20%)
Jan 24, 2024 74.18 74.18 71.70 72.34 673,499 -1.19(-1.62%)
Jan 23, 2024 74.24 75.82 73.39 73.53 726,092 -0.39(-0.53%)
Jan 22, 2024 71.81 74.36 71.37 73.92 624,872 +2.35(+3.28%)
Jan 19, 2024 71.51 72.40 70.18 71.57 615,936 +0.55(+0.77%)
Jan 18, 2024 69.91 71.08 69.07 71.03 555,613 +1.43(+2.06%)
Jan 17, 2024 68.49 69.86 68.06 69.60 713,995 +0.11(+0.15%)
Jan 16, 2024 68.82 69.63 67.43 69.49 539,314 +0.57(+0.83%)
Jan 12, 2024 70.42 70.57 68.17 68.92 576,594 -1.02(-1.46%)
Jan 11, 2024 72.92 72.92 69.74 69.94 564,919 -2.81(-3.86%)
Jan 10, 2024 72.06 72.96 71.73 72.75 358,441 +0.70(+0.97%)
Jan 09, 2024 72.43 72.93 71.88 72.05 336,913 -1.53(-2.08%)
Jan 08, 2024 71.28 73.79 70.67 73.58 409,509 +2.64(+3.72%)
Jan 05, 2024 70.88 72.60 70.83 70.94 547,466 -0.46(-0.64%)
Jan 04, 2024 71.34 71.86 70.52 71.40 482,356 +0.46(+0.65%)
Jan 03, 2024 73.74 73.74 70.88 70.94 561,748 -3.00(-4.06%)
Jan 02, 2024 73.17 75.58 72.51 73.95 477,621 +0.24(+0.32%)
Dec 29, 2023 75.34 75.84 73.16 73.71 727,541 -1.77(-2.34%)
Dec 28, 2023 78.81 78.87 75.20 75.48 683,862 -3.89(-4.90%)
Dec 27, 2023 79.59 79.86 78.41 79.37 465,303 +0.33(+0.41%)
Dec 26, 2023 76.50 79.47 76.41 79.04 473,178 +2.56(+3.35%)
Dec 22, 2023 76.28 77.17 75.22 76.48 351,201 +0.33(+0.44%)
Dec 21, 2023 76.32 77.20 75.02 76.15 291,506 +1.10(+1.47%)
Dec 20, 2023 76.82 77.81 74.92 75.05 442,665 -2.01(-2.61%)
Dec 19, 2023 76.81 77.93 76.59 77.05 393,458 +1.08(+1.42%)
Dec 18, 2023 77.17 78.12 75.75 75.97 459,196 -0.83(-1.08%)
Dec 15, 2023 76.05 77.54 74.90 76.81 1,032,754 +0.48(+0.63%)
Dec 14, 2023 74.81 76.49 74.51 76.33 910,125 +2.39(+3.23%)
Dec 13, 2023 70.26 74.20 69.60 73.94 657,751 +3.53(+5.01%)
Dec 12, 2023 70.70 71.21 69.55 70.41 508,955 -0.17(-0.24%)
Dec 11, 2023 70.11 71.20 69.24 70.58 477,432 +0.59(+0.85%)
Dec 08, 2023 70.23 70.76 69.85 69.99 323,578 -0.74(-1.04%)
Dec 07, 2023 69.77 70.76 68.98 70.72 401,760 +0.87(+1.25%)
Dec 06, 2023 68.28 70.52 68.28 69.85 531,242 +2.36(+3.50%)
Dec 05, 2023 70.37 70.37 67.35 67.49 526,906 -2.91(-4.13%)
Dec 04, 2023 68.85 72.70 68.84 70.40 956,726 +1.20(+1.74%)
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.