Skip to main content

Cracker Barrel (NQ: CBRL )

44.99 +1.73 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 123.13 126.76 122.82 125.82 416,021 +2.61(+2.12%)
Jun 29, 2021 125.50 125.50 122.82 123.21 345,305 -2.27(-1.81%)
Jun 28, 2021 126.38 126.38 122.49 125.48 415,254 -0.90(-0.71%)
Jun 25, 2021 129.29 130.10 125.29 126.38 1,213,174 -2.47(-1.91%)
Jun 24, 2021 127.76 128.90 126.78 128.85 289,535 +2.53(+2.01%)
Jun 23, 2021 124.62 126.95 123.88 126.31 479,030 +1.67(+1.34%)
Jun 22, 2021 124.59 124.77 122.79 124.64 254,052 +0.60(+0.49%)
Jun 21, 2021 122.58 124.67 121.89 124.04 292,012 +2.00(+1.64%)
Jun 18, 2021 122.60 123.63 121.53 122.04 501,183 -2.00(-1.61%)
Jun 17, 2021 128.50 128.91 123.75 124.04 579,253 -4.47(-3.48%)
Jun 16, 2021 127.37 129.04 126.80 128.51 1,210,720 +0.95(+0.74%)
Jun 15, 2021 125.62 128.85 125.62 127.56 523,837 -2.42(-1.86%)
Jun 14, 2021 131.90 132.36 129.19 129.98 180,366 -1.66(-1.26%)
Jun 11, 2021 131.76 132.87 131.07 131.64 185,244 +0.44(+0.34%)
Jun 10, 2021 133.49 133.80 130.49 131.20 367,226 -2.29(-1.71%)
Jun 09, 2021 137.62 137.98 133.37 133.49 301,502 -3.63(-2.65%)
Jun 08, 2021 133.58 138.46 133.20 137.12 380,025 +3.84(+2.88%)
Jun 07, 2021 132.58 133.60 132.21 133.28 301,422 +1.19(+0.90%)
Jun 04, 2021 131.37 132.37 130.53 132.09 247,642 +0.81(+0.62%)
Jun 03, 2021 132.70 132.70 129.21 131.28 465,005 -1.92(-1.44%)
Jun 02, 2021 134.34 135.21 132.51 133.20 687,178 -0.69(-0.52%)
Jun 01, 2021 134.10 134.47 131.57 133.90 517,353 +0.23(+0.17%)
May 28, 2021 135.89 136.01 131.51 133.67 451,149 -1.96(-1.44%)
May 27, 2021 136.62 136.62 133.06 135.63 430,103 +0.03(+0.02%)
May 26, 2021 134.75 138.24 133.90 135.60 518,713 +1.95(+1.46%)
May 25, 2021 139.71 140.02 129.41 133.65 1,039,197 -2.71(-1.99%)
May 24, 2021 136.85 137.93 135.69 136.36 387,787 +0.45(+0.33%)
May 21, 2021 137.94 139.80 135.01 135.91 345,893 -1.27(-0.93%)
May 20, 2021 136.18 137.61 134.37 137.19 266,561 +0.59(+0.43%)
May 19, 2021 133.36 136.63 132.41 136.60 341,660 +0.81(+0.59%)
May 18, 2021 135.66 137.73 134.45 135.79 398,892 +0.57(+0.42%)
May 17, 2021 132.59 135.39 132.02 135.23 373,425 +1.88(+1.41%)
May 14, 2021 129.85 133.73 129.43 133.35 269,945 +5.16(+4.03%)
May 13, 2021 126.70 129.17 125.48 128.19 655,842 +2.33(+1.85%)
May 12, 2021 132.12 132.74 125.08 125.85 540,910 -6.26(-4.74%)
May 11, 2021 133.60 134.06 130.96 132.12 309,680 -3.00(-2.22%)
May 10, 2021 139.65 139.65 134.47 135.12 347,880 -4.24(-3.04%)
May 07, 2021 136.69 139.69 136.07 139.35 208,445 +2.04(+1.49%)
May 06, 2021 139.06 139.67 135.50 137.31 236,496 -1.40(-1.01%)
May 05, 2021 140.31 140.85 136.90 138.71 225,712 -1.35(-0.96%)
May 04, 2021 142.22 142.22 137.04 140.06 287,226 -1.27(-0.90%)
May 03, 2021 142.82 144.07 141.19 141.33 263,651 -0.60(-0.42%)
Apr 30, 2021 142.41 144.58 140.59 141.93 309,852 -1.74(-1.21%)
Apr 29, 2021 141.47 145.60 140.90 143.67 373,741 +3.53(+2.52%)
Apr 28, 2021 141.96 142.59 139.07 140.14 326,701 -1.20(-0.85%)
Apr 27, 2021 142.44 143.64 140.99 141.35 288,455 -1.09(-0.77%)
Apr 26, 2021 146.06 147.04 142.30 142.44 278,333 -2.16(-1.49%)
Apr 23, 2021 146.21 146.21 143.47 144.60 206,725 -0.59(-0.41%)
Apr 22, 2021 144.19 146.98 143.43 145.19 219,963 +1.06(+0.73%)
Apr 21, 2021 142.06 144.69 141.31 144.13 253,421 +2.40(+1.69%)
Apr 20, 2021 147.06 147.07 139.91 141.74 468,370 -5.55(-3.77%)
Apr 19, 2021 145.79 147.97 144.32 147.29 405,412 +1.86(+1.28%)
Apr 16, 2021 146.53 146.67 143.48 145.42 203,303 +0.72(+0.50%)
Apr 15, 2021 146.71 147.97 143.60 144.70 461,784 -3.71(-2.50%)
Apr 14, 2021 148.02 151.55 147.14 148.41 361,901 +1.09(+0.74%)
Apr 13, 2021 149.56 150.84 147.04 147.32 658,187 -3.54(-2.35%)
Apr 12, 2021 148.13 151.39 148.13 150.86 380,240 +2.47(+1.67%)
Apr 09, 2021 147.93 149.07 145.75 148.39 447,196 +0.07(+0.05%)
Apr 08, 2021 147.47 148.75 145.37 148.32 214,751 +0.61(+0.41%)
Apr 07, 2021 146.68 148.04 145.13 147.71 258,573 +2.22(+1.53%)
Apr 06, 2021 145.30 148.63 145.13 145.49 229,174 -0.34(-0.23%)
Apr 05, 2021 145.73 146.62 143.89 145.83 255,046 +1.36(+0.94%)
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.