Indicators

Cracker Barrel (NQ: CBRL )

46.37 -2.95 (-5.98%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.92	19.23	18.59	19.07	923,967	+0.27(+1.42%)
May 28, 2009	18.93	19.15	18.35	18.80	1,032,318	+0.12(+0.65%)
May 27, 2009	19.02	19.21	18.28	18.68	1,443,711	-0.42(-2.22%)
May 26, 2009	17.33	19.33	17.33	19.10	1,537,605	+1.61(+9.23%)
May 22, 2009	18.14	18.21	17.33	17.49	690,064	-0.49(-2.70%)
May 21, 2009	18.31	18.72	17.80	17.97	725,099	-0.49(-2.63%)
May 20, 2009	18.96	19.49	18.39	18.46	1,018,298	-0.29(-1.55%)
May 19, 2009	18.33	19.24	18.21	18.75	912,444	+0.66(+3.66%)
May 18, 2009	17.47	18.16	17.38	18.09	777,307	+0.79(+4.60%)
May 15, 2009	17.41	17.83	17.14	17.30	719,404	-0.15(-0.87%)
May 14, 2009	17.31	17.93	17.02	17.45	908,779	+0.41(+2.42%)
May 13, 2009	17.68	18.07	17.00	17.03	1,073,456	-0.92(-5.14%)
May 12, 2009	18.56	18.56	17.63	17.96	732,865	-0.52(-2.82%)
May 11, 2009	18.38	18.63	18.10	18.48	683,831	-0.19(-1.04%)
May 08, 2009	19.27	19.56	18.44	18.67	885,648	-0.30(-1.57%)
May 07, 2009	20.24	20.37	18.81	18.97	660,692	-1.03(-5.13%)
May 06, 2009	20.63	20.80	19.72	20.00	804,985	-0.22(-1.08%)
May 05, 2009	19.78	20.32	19.65	20.21	869,434	+0.39(+1.96%)
May 04, 2009	19.74	20.24	19.28	19.83	479,425	+0.39(+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.