Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 93.10 94.05 92.28 93.47 867,630 +0.66(+0.71%)
Sep 29, 2016 94.73 94.73 92.77 92.81 686,676 -1.98(-2.09%)
Sep 28, 2016 95.60 95.77 94.23 94.79 753,786 -1.11(-1.16%)
Sep 27, 2016 96.29 96.61 95.26 95.90 616,976 -0.45(-0.46%)
Sep 26, 2016 97.65 98.08 96.26 96.34 815,550 -1.31(-1.34%)
Sep 23, 2016 97.84 98.56 97.50 97.65 538,621 -0.45(-0.46%)
Sep 22, 2016 98.47 98.66 97.88 98.10 626,895 -0.50(-0.51%)
Sep 21, 2016 102.06 102.08 97.45 98.61 1,482,926 +0.34(+0.35%)
Sep 20, 2016 99.72 99.89 98.16 98.27 647,957 -0.82(-0.83%)
Sep 19, 2016 98.85 99.80 98.76 99.09 559,490 +0.01(+0.01%)
Sep 16, 2016 99.41 100.70 99.07 99.07 804,305 -0.04(-0.04%)
Sep 15, 2016 98.68 99.68 97.96 99.11 859,470 +0.16(+0.16%)
Sep 14, 2016 101.87 102.89 98.44 98.95 2,567,824 -7.46(-7.01%)
Sep 13, 2016 105.33 106.64 104.76 106.41 1,224,695 +0.57(+0.53%)
Sep 12, 2016 103.63 105.89 103.57 105.84 770,123 +1.99(+1.92%)
Sep 09, 2016 105.97 105.97 103.82 103.85 592,287 -2.39(-2.25%)
Sep 08, 2016 108.09 108.09 105.88 106.24 432,856 -1.49(-1.38%)
Sep 07, 2016 106.54 108.02 106.43 107.73 559,346 +1.03(+0.96%)
Sep 06, 2016 107.02 107.17 106.47 106.71 489,425 +0.06(+0.06%)
Sep 02, 2016 107.53 106.64 106.64 106.64 348,842 -0.29(-0.27%)
Sep 01, 2016 107.77 107.80 106.74 106.93 376,007 -0.59(-0.55%)
Aug 31, 2016 107.90 108.48 107.15 107.53 516,459 -0.15(-0.14%)
Aug 30, 2016 110.24 110.31 107.46 107.68 738,847 -3.08(-2.78%)
Aug 29, 2016 111.25 111.69 110.69 110.75 297,877 -0.40(-0.36%)
Aug 26, 2016 113.23 113.51 110.81 111.15 228,803 -1.80(-1.60%)
Aug 25, 2016 112.84 113.32 112.60 112.95 228,009 +0.01(+0.01%)
Aug 24, 2016 114.09 114.45 112.94 112.94 294,506 -0.83(-0.73%)
Aug 23, 2016 114.38 114.75 113.32 113.78 342,461 -0.40(-0.35%)
Aug 22, 2016 114.16 114.58 113.11 114.17 250,620 +0.13(+0.11%)
Aug 19, 2016 113.62 114.36 113.11 114.05 375,691 -0.04(-0.04%)
Aug 18, 2016 113.08 114.73 112.98 114.09 354,303 +0.84(+0.74%)
Aug 17, 2016 112.77 113.73 112.05 113.25 270,544 +0.14(+0.13%)
Aug 16, 2016 113.17 113.80 112.42 113.11 221,549 -0.06(-0.05%)
Aug 15, 2016 112.05 113.27 112.05 113.16 257,764 +1.02(+0.91%)
Aug 12, 2016 111.75 112.57 111.52 112.14 271,404 +0.11(+0.09%)
Aug 11, 2016 111.18 112.54 110.78 112.04 366,746 +1.10(+0.99%)
Aug 10, 2016 111.34 111.44 110.59 110.94 193,750 -0.35(-0.31%)
Aug 09, 2016 110.70 112.05 110.63 111.28 239,391 +0.08(+0.07%)
Aug 08, 2016 112.28 112.87 110.63 111.20 268,150 -1.12(-1.00%)
Aug 05, 2016 111.03 112.50 110.26 112.33 239,046 +2.09(+1.89%)
Aug 04, 2016 110.81 111.10 109.70 110.24 201,157 -0.33(-0.29%)
Aug 03, 2016 110.23 111.11 109.74 110.57 203,139 +0.43(+0.39%)
Aug 02, 2016 111.97 112.39 109.73 110.14 349,888 -2.20(-1.96%)
Aug 01, 2016 112.05 112.36 111.30 112.33 296,306 +1.06(+0.95%)
Jul 29, 2016 112.07 112.61 110.49 111.28 270,157 -0.14(-0.13%)
Jul 28, 2016 110.18 111.81 109.93 111.42 443,828 +1.31(+1.19%)
Jul 27, 2016 111.13 111.74 110.02 110.11 320,571 -1.05(-0.95%)
Jul 26, 2016 113.71 113.99 110.52 111.16 492,898 -2.62(-2.30%)
Jul 25, 2016 112.52 114.25 112.17 113.78 366,956 +1.57(+1.40%)
Jul 22, 2016 111.05 112.79 111.05 112.21 335,532 +1.30(+1.17%)
Jul 21, 2016 110.97 111.10 110.23 110.91 263,254 -0.20(-0.18%)
Jul 20, 2016 109.88 112.40 109.53 111.11 477,655 +1.94(+1.77%)
Jul 19, 2016 108.68 109.88 108.48 109.17 365,126 +0.83(+0.76%)
Jul 18, 2016 109.20 109.22 108.23 108.34 389,794 -0.45(-0.41%)
Jul 15, 2016 110.28 110.28 108.65 108.79 401,916 -1.03(-0.93%)
Jul 14, 2016 110.77 111.27 109.65 109.81 353,526 -0.20(-0.18%)
Jul 13, 2016 112.40 112.55 109.85 110.01 836,878 -1.77(-1.58%)
Jul 12, 2016 112.20 113.48 111.11 111.78 532,147 -0.39(-0.34%)
Jul 11, 2016 111.61 113.69 110.82 112.16 646,308 -1.11(-0.98%)
Jul 08, 2016 115.80 115.50 113.17 113.28 727,719 -2.22(-1.92%)
Jul 07, 2016 114.99 115.66 114.15 115.50 392,296 -0.77(-0.66%)
Jul 05, 2016 116.92 118.11 116.07 116.27 449,750 -0.44(-0.38%)
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.