Skip to main content

Cracker Barrel (NQ: CBRL )

41.56 -0.78 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 127.61 127.97 126.72 127.11 334,121 -0.24(-0.19%)
Mar 28, 2019 127.14 127.68 126.76 127.35 211,905 +0.50(+0.39%)
Mar 27, 2019 126.32 127.47 125.87 126.85 311,896 +0.83(+0.66%)
Mar 26, 2019 126.71 127.40 125.23 126.03 363,192 -0.69(-0.55%)
Mar 25, 2019 125.96 127.16 125.54 126.72 481,416 +1.03(+0.82%)
Mar 22, 2019 123.79 126.36 123.50 125.69 706,385 +1.84(+1.49%)
Mar 21, 2019 120.43 124.45 120.42 123.85 597,128 +3.17(+2.63%)
Mar 20, 2019 122.87 123.16 120.21 120.68 368,504 -2.48(-2.02%)
Mar 19, 2019 123.31 123.31 122.18 123.16 287,484 +0.08(+0.06%)
Mar 18, 2019 121.98 123.34 121.93 123.09 360,987 +0.76(+0.62%)
Mar 15, 2019 122.83 123.88 121.58 122.33 848,018 -0.40(-0.33%)
Mar 14, 2019 121.96 123.25 121.83 122.73 323,613 +0.81(+0.67%)
Mar 13, 2019 121.97 122.77 121.67 121.92 353,804 +0.28(+0.23%)
Mar 12, 2019 123.56 123.67 120.96 121.64 523,906 -2.22(-1.79%)
Mar 11, 2019 124.34 124.65 122.52 123.86 529,798 -0.39(-0.31%)
Mar 08, 2019 123.76 124.89 122.75 124.24 741,348 +0.07(+0.06%)
Mar 07, 2019 122.17 124.30 122.11 124.17 716,830 +1.69(+1.38%)
Mar 06, 2019 124.63 125.04 122.26 122.48 432,592 -1.80(-1.45%)
Mar 05, 2019 125.82 125.82 124.27 124.28 403,241 -1.29(-1.03%)
Mar 04, 2019 127.04 127.17 125.15 125.57 656,989 -1.45(-1.15%)
Mar 01, 2019 128.32 128.54 126.41 127.03 599,461 -0.39(-0.30%)
Feb 28, 2019 127.46 127.88 126.83 127.41 561,090 -0.16(-0.13%)
Feb 27, 2019 128.55 129.98 127.03 127.58 762,724 -1.45(-1.12%)
Feb 26, 2019 132.93 132.93 126.63 129.02 1,681,214 -4.30(-3.23%)
Feb 25, 2019 134.37 135.18 133.11 133.33 793,633 -0.83(-0.62%)
Feb 22, 2019 134.83 134.83 132.99 134.16 534,747 -0.90(-0.66%)
Feb 21, 2019 134.03 135.28 132.93 135.06 286,316 +0.88(+0.66%)
Feb 20, 2019 135.98 135.98 133.92 134.18 329,207 -1.34(-0.99%)
Feb 19, 2019 134.81 135.96 134.22 135.51 333,052 +1.31(+0.97%)
Feb 15, 2019 134.63 135.56 133.65 134.21 699,392 +0.23(+0.17%)
Feb 14, 2019 132.74 134.32 131.73 133.98 458,966 +1.00(+0.75%)
Feb 13, 2019 132.71 133.02 131.45 132.98 220,306 +0.21(+0.16%)
Feb 12, 2019 133.41 133.81 132.67 132.77 325,943 -0.30(-0.22%)
Feb 11, 2019 133.41 133.94 132.39 133.07 339,731 +0.28(+0.21%)
Feb 08, 2019 131.70 133.65 131.70 132.78 397,691 +0.65(+0.49%)
Feb 07, 2019 133.58 134.14 131.28 132.13 380,923 -1.58(-1.18%)
Feb 06, 2019 134.23 134.48 133.49 133.71 243,442 -0.13(-0.10%)
Feb 05, 2019 133.37 134.23 133.14 133.84 397,752 +0.68(+0.51%)
Feb 04, 2019 132.02 133.22 131.61 133.17 405,562 +1.78(+1.35%)
Feb 01, 2019 131.66 131.84 130.43 131.39 382,943 -0.18(-0.14%)
Jan 31, 2019 130.49 131.83 129.03 131.57 477,016 +1.04(+0.80%)
Jan 30, 2019 132.76 133.36 130.04 130.53 459,334 -2.36(-1.78%)
Jan 29, 2019 133.55 133.55 131.30 132.89 435,845 -0.71(-0.53%)
Jan 28, 2019 131.96 133.91 131.67 133.60 536,517 +1.39(+1.05%)
Jan 25, 2019 133.42 133.71 131.19 132.21 421,593 -0.53(-0.40%)
Jan 24, 2019 131.97 133.62 131.45 132.74 450,857 +1.11(+0.84%)
Jan 23, 2019 132.07 132.74 130.87 131.63 269,902 +0.11(+0.08%)
Jan 22, 2019 132.27 133.22 130.75 131.53 334,922 -0.97(-0.74%)
Jan 18, 2019 132.61 133.25 132.03 132.50 301,319 -0.35(-0.27%)
Jan 17, 2019 131.93 132.96 131.77 132.85 307,913 +0.90(+0.69%)
Jan 16, 2019 132.43 132.81 131.46 131.95 366,930 -0.34(-0.25%)
Jan 15, 2019 132.09 133.18 131.47 132.29 389,717 +0.10(+0.08%)
Jan 14, 2019 132.28 132.40 131.35 132.18 457,967 +0.06(+0.05%)
Jan 11, 2019 130.08 132.47 129.66 132.12 625,830 +1.45(+1.11%)
Jan 10, 2019 128.43 130.88 127.78 130.68 420,704 +2.08(+1.61%)
Jan 09, 2019 128.76 131.04 127.77 128.60 571,643 -0.96(-0.74%)
Jan 08, 2019 128.69 129.88 127.85 129.56 513,163 +0.89(+0.69%)
Jan 07, 2019 126.71 130.22 126.03 128.67 517,823 +1.54(+1.21%)
Jan 04, 2019 126.38 129.92 125.53 127.13 729,452 +1.12(+0.89%)
Jan 03, 2019 124.85 126.93 124.33 126.02 563,543 +0.57(+0.45%)
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.