Indicators

Cracker Barrel (NQ: CBRL )

44.96 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.30	19.62	18.96	19.45	905,721	+0.27(+1.42%)
May 28, 2009	19.31	19.53	18.72	19.18	1,011,932	+0.12(+0.65%)
May 27, 2009	19.41	19.60	18.65	19.05	1,415,200	-0.43(-2.22%)
May 26, 2009	17.68	19.72	17.67	19.49	1,507,240	+1.65(+9.23%)
May 22, 2009	18.51	18.57	17.68	17.84	676,436	-0.50(-2.70%)
May 21, 2009	18.68	19.10	18.16	18.34	710,780	-0.50(-2.63%)
May 20, 2009	19.34	19.89	18.76	18.83	998,189	-0.30(-1.55%)
May 19, 2009	18.70	19.63	18.57	19.13	894,425	+0.67(+3.66%)
May 18, 2009	17.82	18.53	17.73	18.45	761,957	+0.81(+4.60%)
May 15, 2009	17.76	18.19	17.49	17.64	705,197	-0.15(-0.87%)
May 14, 2009	17.66	18.29	17.36	17.80	890,832	+0.42(+2.42%)
May 13, 2009	18.03	18.44	17.35	17.38	1,052,257	-0.94(-5.14%)
May 12, 2009	18.94	18.94	17.98	18.32	718,393	-0.53(-2.82%)
May 11, 2009	18.75	19.01	18.47	18.85	670,327	-0.20(-1.04%)
May 08, 2009	19.66	19.95	18.81	19.05	868,158	-0.30(-1.57%)
May 07, 2009	20.65	20.78	19.19	19.35	647,645	-1.05(-5.13%)
May 06, 2009	21.05	21.22	20.11	20.40	789,088	-0.22(-1.08%)
May 05, 2009	20.18	20.73	20.05	20.62	852,265	+0.40(+1.96%)
May 04, 2009	20.14	20.65	19.67	20.23	469,957	+0.40(+2.03%)

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.