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 (%)
May 31, 2024 47.32 48.92 46.15 48.50 1,142,871 +0.66(+1.37%)
May 30, 2024 45.04 48.04 43.13 47.85 1,640,987 +2.74(+6.08%)
May 29, 2024 45.69 45.83 45.06 45.10 1,101,650 -1.23(-2.66%)
May 28, 2024 45.61 47.07 45.39 46.34 1,353,956 +0.97(+2.15%)
May 24, 2024 45.59 46.02 45.14 45.36 830,366 -0.05(-0.11%)
May 23, 2024 46.39 46.39 45.09 45.41 1,056,412 -0.95(-2.06%)
May 22, 2024 46.58 47.50 45.96 46.37 875,348 -0.26(-0.55%)
May 21, 2024 47.81 48.28 46.52 46.62 1,207,951 -1.41(-2.94%)
May 20, 2024 48.70 48.72 47.52 48.04 1,606,128 -0.67(-1.37%)
May 17, 2024 49.86 51.45 47.91 48.70 5,634,849 -8.24(-14.48%)
May 16, 2024 56.26 58.01 55.59 56.95 1,055,092 +0.69(+1.22%)
May 15, 2024 57.60 57.72 55.45 56.26 812,254 -0.71(-1.24%)
May 14, 2024 57.67 59.37 56.48 56.96 890,968 +0.27(+0.47%)
May 13, 2024 55.99 58.18 55.93 56.70 988,602 +0.75(+1.33%)
May 10, 2024 53.96 56.08 53.70 55.95 826,366 +2.52(+4.71%)
May 09, 2024 53.68 54.09 53.29 53.44 518,655 -0.17(-0.32%)
May 08, 2024 53.02 53.61 52.05 53.60 690,363 +0.26(+0.48%)
May 07, 2024 55.10 55.20 53.09 53.35 931,577 -1.84(-3.33%)
May 06, 2024 56.37 56.89 54.35 55.19 937,817 -0.67(-1.19%)
May 03, 2024 58.26 59.12 55.74 55.85 626,931 -1.00(-1.77%)
May 02, 2024 56.68 57.12 56.09 56.86 436,877 +0.82(+1.46%)
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.