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 (%)
Jun 28, 2019 137.32 138.30 136.98 137.41 509,679 +0.17(+0.12%)
Jun 27, 2019 136.59 137.88 136.16 137.24 512,167 +0.60(+0.44%)
Jun 26, 2019 137.57 137.71 136.10 136.64 392,426 -0.93(-0.68%)
Jun 25, 2019 137.46 138.67 136.88 137.58 569,724 +0.84(+0.62%)
Jun 24, 2019 135.63 136.84 135.63 136.73 367,011 +1.61(+1.19%)
Jun 21, 2019 133.40 136.11 133.36 135.12 627,097 +1.28(+0.96%)
Jun 20, 2019 135.33 136.01 133.67 133.84 465,036 -2.03(-1.49%)
Jun 19, 2019 136.98 137.44 135.45 135.87 352,689 -0.72(-0.52%)
Jun 18, 2019 137.03 137.70 136.13 136.59 356,560 -0.21(-0.15%)
Jun 17, 2019 136.22 137.12 135.47 136.79 549,170 +1.33(+0.98%)
Jun 14, 2019 134.26 136.49 134.26 135.47 338,336 +1.20(+0.89%)
Jun 13, 2019 133.07 135.55 132.81 134.27 359,238 +1.65(+1.24%)
Jun 12, 2019 132.89 133.18 131.99 132.62 327,787 -0.12(-0.09%)
Jun 11, 2019 133.48 134.63 132.66 132.74 356,170 -0.64(-0.48%)
Jun 10, 2019 132.45 133.80 132.40 133.38 462,558 +1.69(+1.28%)
Jun 07, 2019 136.06 136.06 131.60 131.69 454,884 -4.02(-2.96%)
Jun 06, 2019 134.30 135.82 133.76 135.71 499,273 +1.77(+1.32%)
Jun 05, 2019 130.87 134.22 130.11 133.94 726,033 -0.37(-0.28%)
Jun 04, 2019 132.55 135.98 129.95 134.31 1,357,669 +4.73(+3.65%)
Jun 03, 2019 126.44 130.24 125.78 129.58 1,212,078 +3.15(+2.49%)
May 31, 2019 126.86 129.27 125.45 126.43 508,312 -0.51(-0.40%)
May 30, 2019 127.51 128.40 125.99 126.94 541,326 -0.46(-0.36%)
May 29, 2019 129.98 130.31 126.96 127.39 730,938 -2.83(-2.17%)
May 28, 2019 131.75 132.11 130.06 130.22 587,963 -1.53(-1.16%)
May 24, 2019 132.18 134.53 130.98 131.75 376,979 -0.19(-0.15%)
May 23, 2019 136.07 136.07 131.31 131.94 567,245 -4.13(-3.03%)
May 22, 2019 136.14 137.23 135.51 136.07 292,796 -0.04(-0.03%)
May 21, 2019 133.92 136.73 133.71 136.11 389,248 +2.63(+1.97%)
May 20, 2019 132.79 133.89 130.56 133.48 523,444 +0.25(+0.19%)
May 17, 2019 131.00 134.46 130.76 133.23 492,533 +1.86(+1.42%)
May 16, 2019 133.96 135.47 130.89 131.37 555,455 -2.70(-2.02%)
May 15, 2019 133.79 135.15 133.25 134.07 386,416 +0.02(+0.02%)
May 14, 2019 135.22 136.65 133.80 134.05 360,210 -1.12(-0.83%)
May 13, 2019 135.20 136.56 134.50 135.17 320,083 -1.27(-0.93%)
May 10, 2019 136.42 137.09 135.56 136.44 288,387 +0.44(+0.32%)
May 09, 2019 134.93 136.10 132.96 136.01 290,424 +0.78(+0.58%)
May 08, 2019 134.87 135.58 133.26 135.23 253,991 +0.01(+0.01%)
May 07, 2019 136.62 136.62 134.56 135.22 364,222 -1.40(-1.02%)
May 06, 2019 134.86 137.00 134.86 136.62 276,501 +0.94(+0.69%)
May 03, 2019 136.25 136.34 133.91 135.68 434,134 -0.91(-0.67%)
May 02, 2019 135.14 137.94 135.14 136.59 485,020 +2.01(+1.50%)
May 01, 2019 136.22 136.55 134.22 134.57 379,261 -1.23(-0.91%)
Apr 30, 2019 138.12 138.12 134.58 135.81 593,057 -2.34(-1.70%)
Apr 29, 2019 135.95 138.28 135.60 138.15 453,672 +2.18(+1.60%)
Apr 26, 2019 135.89 136.92 134.61 135.97 481,226 +0.45(+0.33%)
Apr 25, 2019 131.46 135.66 131.19 135.51 800,911 +4.14(+3.15%)
Apr 24, 2019 128.33 132.02 128.32 131.37 592,941 +3.04(+2.37%)
Apr 23, 2019 126.45 128.98 126.43 128.33 601,924 +1.87(+1.48%)
Apr 22, 2019 124.79 126.79 123.73 126.46 538,683 +1.60(+1.28%)
Apr 18, 2019 123.36 125.36 123.22 124.86 424,194 +1.78(+1.45%)
Apr 17, 2019 124.61 124.87 122.44 123.08 349,069 -1.22(-0.98%)
Apr 16, 2019 124.94 125.31 123.59 124.30 565,801 -0.16(-0.13%)
Apr 15, 2019 124.18 124.80 123.03 124.46 428,363 +0.50(+0.41%)
Apr 12, 2019 123.09 124.90 123.08 123.96 489,003 +0.88(+0.71%)
Apr 11, 2019 124.25 125.17 122.04 123.08 551,339 +1.15(+0.94%)
Apr 10, 2019 121.59 122.14 120.97 121.93 347,446 +0.66(+0.55%)
Apr 09, 2019 121.65 121.82 120.10 121.27 494,383 -0.57(-0.47%)
Apr 08, 2019 124.93 124.93 120.96 121.84 478,888 -3.25(-2.60%)
Apr 05, 2019 123.30 125.55 122.72 125.09 643,946 +1.88(+1.53%)
Apr 04, 2019 123.38 123.53 122.61 123.21 403,805 +0.18(+0.15%)
Apr 03, 2019 124.62 124.83 122.77 123.03 381,509 -0.94(-0.76%)
Apr 02, 2019 125.28 125.28 123.62 123.97 418,924 -1.27(-1.01%)
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.