Skip to main content

Cracker Barrel (NQ: CBRL )

41.24 -0.32 (-0.76%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.59 34.64 34.03 34.03 267,292 -0.29(-0.85%)
Mar 29, 2012 34.00 34.40 33.99 34.33 272,053 +0.05(+0.14%)
Mar 28, 2012 34.13 34.58 34.05 34.28 407,786 +0.15(+0.43%)
Mar 27, 2012 34.43 34.51 34.08 34.13 221,893 -0.32(-0.94%)
Mar 26, 2012 34.13 34.56 33.89 34.45 270,568 +0.66(+1.95%)
Mar 23, 2012 33.92 33.96 33.18 33.79 355,281 -0.20(-0.57%)
Mar 22, 2012 34.08 34.65 33.92 33.99 397,057 -0.41(-1.21%)
Mar 21, 2012 34.50 34.67 34.36 34.40 221,447 -0.06(-0.18%)
Mar 20, 2012 34.45 34.67 34.29 34.47 220,790 -0.25(-0.72%)
Mar 19, 2012 34.39 34.87 34.03 34.72 316,298 +0.32(+0.94%)
Mar 16, 2012 34.92 34.92 34.26 34.39 370,839 -0.49(-1.40%)
Mar 15, 2012 34.57 34.92 34.25 34.88 172,949 +0.40(+1.15%)
Mar 14, 2012 34.56 34.88 34.41 34.48 250,509 -0.08(-0.23%)
Mar 13, 2012 34.43 34.59 34.19 34.56 265,969 +0.38(+1.12%)
Mar 12, 2012 34.20 34.52 34.09 34.18 161,721 -0.02(-0.07%)
Mar 09, 2012 33.83 34.49 33.83 34.20 257,253 +0.46(+1.37%)
Mar 08, 2012 33.70 33.80 33.52 33.74 669,491 +0.19(+0.56%)
Mar 07, 2012 33.61 33.67 33.46 33.55 371,226 +0.05(+0.15%)
Mar 06, 2012 33.22 33.58 32.87 33.50 413,495 -0.04(-0.13%)
Mar 05, 2012 33.37 33.54 33.34 33.54 577,360 +0.04(+0.11%)
Mar 02, 2012 33.84 34.10 33.33 33.51 404,369 -0.30(-0.90%)
Mar 01, 2012 34.13 34.37 33.74 33.81 301,601 -0.14(-0.41%)
Feb 29, 2012 34.03 34.39 33.81 33.95 262,790 -0.05(-0.14%)
Feb 28, 2012 34.01 34.15 33.82 34.00 531,071 +0.11(+0.32%)
Feb 27, 2012 33.88 34.05 33.59 33.89 393,200 -0.18(-0.52%)
Feb 24, 2012 34.30 34.37 33.89 34.07 480,086 -0.21(-0.62%)
Feb 23, 2012 34.25 34.46 33.99 34.28 332,079 -0.01(-0.02%)
Feb 22, 2012 35.25 35.69 34.16 34.29 1,127,931 -1.00(-2.83%)
Feb 21, 2012 34.15 36.53 33.86 35.29 1,825,094 +1.36(+4.01%)
Feb 17, 2012 33.17 34.05 33.09 33.93 851,967 +0.87(+2.63%)
Feb 16, 2012 32.73 33.25 32.61 33.06 494,350 +0.48(+1.47%)
Feb 15, 2012 32.51 33.04 32.34 32.58 415,546 +0.28(+0.87%)
Feb 14, 2012 32.33 32.38 32.10 32.30 215,553 -0.07(-0.21%)
Feb 13, 2012 32.78 32.88 32.28 32.37 401,533 -0.16(-0.51%)
Feb 10, 2012 32.33 32.62 32.33 32.53 274,221 -0.07(-0.21%)
Feb 09, 2012 32.68 32.86 32.40 32.60 154,055 -0.10(-0.30%)
Feb 08, 2012 32.79 32.93 32.50 32.70 168,586 -0.11(-0.33%)
Feb 07, 2012 32.34 32.97 32.34 32.81 214,736 +0.40(+1.22%)
Feb 06, 2012 32.52 33.02 32.18 32.41 570,433 -0.96(-2.89%)
Feb 03, 2012 32.92 33.51 32.68 33.37 333,425 +0.95(+2.92%)
Feb 02, 2012 32.48 32.76 32.38 32.43 167,439 -0.14(-0.43%)
Feb 01, 2012 32.11 32.58 31.94 32.57 315,623 +0.58(+1.81%)
Jan 31, 2012 32.30 32.47 31.92 31.99 248,466 -0.16(-0.49%)
Jan 30, 2012 31.84 32.17 31.73 32.15 186,132 +0.15(+0.46%)
Jan 27, 2012 31.82 32.03 31.56 32.00 204,069 +0.04(+0.13%)
Jan 26, 2012 32.07 32.23 31.57 31.96 277,530 -0.02(-0.08%)
Jan 25, 2012 31.70 32.05 31.57 31.98 380,290 +0.20(+0.63%)
Jan 24, 2012 31.55 31.99 31.18 31.78 756,265 -0.12(-0.36%)
Jan 23, 2012 32.74 32.74 31.84 31.90 447,189 -0.68(-2.08%)
Jan 20, 2012 32.37 32.79 32.37 32.58 115,004 +0.09(+0.28%)
Jan 19, 2012 32.51 32.68 32.25 32.48 144,188 -0.12(-0.36%)
Jan 18, 2012 31.99 32.60 31.87 32.60 201,142 +0.46(+1.44%)
Jan 17, 2012 32.33 32.65 32.12 32.14 305,437 -0.02(-0.08%)
Jan 13, 2012 31.87 32.33 31.84 32.16 142,579 +0.06(+0.19%)
Jan 12, 2012 32.03 32.17 31.82 32.10 230,842 +0.08(+0.25%)
Jan 11, 2012 31.65 32.03 31.59 32.02 359,602 +0.33(+1.04%)
Jan 10, 2012 31.73 31.92 31.52 31.69 264,513 +0.25(+0.80%)
Jan 09, 2012 31.17 31.54 31.04 31.44 317,223 +0.29(+0.92%)
Jan 06, 2012 30.96 31.28 30.86 31.15 835,545 +0.28(+0.91%)
Jan 05, 2012 30.87 31.04 30.21 30.87 932,353 -0.41(-1.33%)
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.