Skip to main content

Cracker Barrel (NQ: CBRL )

41.88 -0.46 (-1.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 87.99 89.34 87.34 87.51 612,666 -0.52(-0.59%)
Jul 28, 2023 89.45 90.16 87.74 88.03 328,206 -1.17(-1.32%)
Jul 27, 2023 90.23 90.89 88.81 89.20 364,475 -0.75(-0.84%)
Jul 26, 2023 87.98 90.11 87.98 89.96 387,905 +2.36(+2.69%)
Jul 25, 2023 89.04 89.61 87.34 87.60 492,354 -2.09(-2.33%)
Jul 24, 2023 90.65 91.05 89.65 89.69 382,434 -0.55(-0.61%)
Jul 21, 2023 92.02 92.34 90.05 90.25 600,314 -1.15(-1.26%)
Jul 20, 2023 90.27 91.93 88.97 91.40 758,237 +0.89(+0.99%)
Jul 19, 2023 90.79 91.07 89.17 90.51 680,794 +0.19(+0.22%)
Jul 18, 2023 86.25 91.35 85.49 90.31 941,676 +4.42(+5.15%)
Jul 17, 2023 87.11 88.04 85.85 85.90 662,192 -1.24(-1.42%)
Jul 14, 2023 89.87 90.01 86.91 87.14 522,144 -2.75(-3.06%)
Jul 13, 2023 89.47 90.68 89.28 89.89 361,278 +0.48(+0.54%)
Jul 12, 2023 90.21 90.51 88.64 89.41 536,977 +0.02(+0.02%)
Jul 11, 2023 88.06 89.42 87.93 89.39 496,521 +1.87(+2.14%)
Jul 10, 2023 85.98 88.47 85.98 87.52 719,392 +1.49(+1.73%)
Jul 07, 2023 84.53 86.56 84.53 86.02 482,555 +1.72(+2.04%)
Jul 06, 2023 83.57 84.62 82.62 84.30 666,846 +0.30(+0.35%)
Jul 05, 2023 86.20 86.20 83.48 84.01 934,890 -2.31(-2.67%)
Jul 03, 2023 86.01 87.41 85.83 86.31 305,432 -0.02(-0.02%)
Jun 30, 2023 88.02 88.08 86.15 86.33 473,706 -1.21(-1.39%)
Jun 29, 2023 86.45 87.78 85.80 87.54 373,596 +1.05(+1.21%)
Jun 28, 2023 87.28 87.41 85.21 86.50 418,322 -0.81(-0.92%)
Jun 27, 2023 85.81 87.56 84.83 87.30 492,665 +1.49(+1.74%)
Jun 26, 2023 83.62 85.85 83.45 85.81 527,711 +2.00(+2.39%)
Jun 23, 2023 84.77 85.60 83.68 83.81 579,107 -1.67(-1.95%)
Jun 22, 2023 85.84 86.67 83.78 85.48 622,673 -1.32(-1.53%)
Jun 21, 2023 86.25 87.29 86.06 86.80 463,594 +0.23(+0.27%)
Jun 20, 2023 88.46 88.82 86.47 86.57 557,540 -1.45(-1.65%)
Jun 16, 2023 89.81 89.87 87.84 88.03 835,434 -0.95(-1.06%)
Jun 15, 2023 88.19 89.51 87.33 88.97 711,844 +0.04(+0.04%)
Jun 14, 2023 87.58 88.94 86.34 88.93 725,460 +2.08(+2.39%)
Jun 13, 2023 86.86 87.58 85.83 86.86 570,093 +0.44(+0.50%)
Jun 12, 2023 84.57 86.56 83.63 86.42 850,401 +1.94(+2.29%)
Jun 09, 2023 87.88 87.88 83.63 84.49 1,203,204 -3.71(-4.20%)
Jun 08, 2023 87.72 89.13 86.25 88.19 877,885 +0.18(+0.20%)
Jun 07, 2023 85.70 89.34 85.70 88.02 939,796 +1.97(+2.29%)
Jun 06, 2023 87.04 89.14 84.64 86.04 1,707,191 -4.10(-4.55%)
Jun 05, 2023 94.00 94.11 89.95 90.15 1,125,035 -4.63(-4.89%)
Jun 02, 2023 93.04 95.33 92.31 94.78 518,134 +2.96(+3.22%)
Jun 01, 2023 90.43 92.07 89.89 91.82 434,483 +1.01(+1.11%)
May 31, 2023 92.72 93.18 89.49 90.81 773,118 -2.50(-2.68%)
May 30, 2023 94.77 94.93 92.28 93.32 445,945 -1.50(-1.58%)
May 26, 2023 95.68 96.64 94.72 94.82 432,230 -1.17(-1.22%)
May 25, 2023 97.51 98.19 95.73 95.98 366,907 -1.68(-1.72%)
May 24, 2023 97.61 98.92 96.43 97.66 406,085 -0.21(-0.22%)
May 23, 2023 99.01 99.93 97.52 97.87 590,881 -0.72(-0.73%)
May 22, 2023 103.05 103.67 98.32 98.60 610,603 -5.13(-4.95%)
May 19, 2023 107.52 107.52 102.82 103.73 568,554 -3.39(-3.17%)
May 18, 2023 103.95 107.16 102.88 107.12 541,739 +3.47(+3.35%)
May 17, 2023 99.03 103.70 98.72 103.65 690,618 +5.40(+5.50%)
May 16, 2023 98.34 99.53 96.21 98.25 613,991 -0.37(-0.38%)
May 15, 2023 94.10 98.72 93.58 98.62 1,128,850 +4.98(+5.31%)
May 12, 2023 91.18 93.74 90.61 93.64 832,800 +2.60(+2.86%)
May 11, 2023 90.73 91.11 88.61 91.04 528,908 +0.06(+0.06%)
May 10, 2023 93.03 93.65 90.16 90.98 537,481 -1.12(-1.22%)
May 09, 2023 92.46 94.23 91.95 92.10 601,307 -1.53(-1.63%)
May 08, 2023 95.86 96.02 93.02 93.63 563,735 -2.36(-2.46%)
May 05, 2023 96.55 96.70 94.20 95.99 310,472 +0.69(+0.73%)
May 04, 2023 94.85 95.86 93.62 95.30 300,013 +0.50(+0.53%)
May 03, 2023 96.13 97.25 94.56 94.80 413,121 -0.97(-1.02%)
May 02, 2023 96.28 96.91 93.87 95.77 369,041 -0.51(-0.53%)
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.