Skip to main content

Cracker Barrel (NQ: CBRL )

59.32 -1.37 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 75.77 76.28 73.58 74.13 723,413 -1.78(-2.34%)
Dec 28, 2023 79.26 79.32 75.63 75.91 679,981 -3.91(-4.90%)
Dec 27, 2023 80.04 80.32 78.86 79.82 462,663 +0.33(+0.41%)
Dec 26, 2023 76.94 79.93 76.85 79.49 470,493 +2.58(+3.35%)
Dec 22, 2023 76.71 77.61 75.65 76.92 349,208 +0.34(+0.44%)
Dec 21, 2023 76.75 77.64 75.45 76.58 289,852 +1.11(+1.47%)
Dec 20, 2023 77.26 78.25 75.34 75.47 440,153 -2.02(-2.61%)
Dec 19, 2023 77.24 78.38 77.03 77.49 391,226 +1.09(+1.42%)
Dec 18, 2023 77.61 78.57 76.18 76.41 456,591 -0.84(-1.08%)
Dec 15, 2023 76.48 77.98 75.33 77.24 1,026,894 +0.48(+0.63%)
Dec 14, 2023 75.23 76.93 74.94 76.76 904,961 +2.40(+3.23%)
Dec 13, 2023 70.67 74.63 69.99 74.36 654,019 +3.55(+5.01%)
Dec 12, 2023 71.11 71.62 69.94 70.81 506,067 -0.17(-0.24%)
Dec 11, 2023 70.51 71.61 69.64 70.98 474,723 +0.60(+0.85%)
Dec 08, 2023 70.63 71.17 70.25 70.39 321,742 -0.74(-1.04%)
Dec 07, 2023 70.17 71.17 69.38 71.13 399,480 +0.88(+1.25%)
Dec 06, 2023 68.67 70.93 68.67 70.25 528,228 +2.38(+3.50%)
Dec 05, 2023 70.77 70.77 67.74 67.88 523,916 -2.92(-4.13%)
Dec 04, 2023 69.24 73.12 69.23 70.80 951,298 +1.21(+1.74%)
Dec 01, 2023 64.44 69.70 64.44 69.59 1,357,675 +5.03(+7.79%)
Nov 30, 2023 67.52 69.17 63.93 64.56 2,089,570 -7.67(-10.62%)
Nov 29, 2023 73.17 73.44 71.39 72.23 844,064 -0.03(-0.04%)
Nov 28, 2023 73.51 73.62 72.13 72.26 640,813 -1.36(-1.84%)
Nov 27, 2023 74.50 74.65 72.92 73.62 932,539 -1.72(-2.28%)
Nov 24, 2023 74.38 75.97 74.38 75.34 367,343 +1.08(+1.45%)
Nov 22, 2023 73.95 75.46 73.60 74.26 441,137 +1.00(+1.37%)
Nov 21, 2023 72.98 73.71 71.89 73.26 396,467 -0.65(-0.88%)
Nov 20, 2023 73.26 74.47 72.64 73.92 646,573 +0.54(+0.73%)
Nov 17, 2023 72.52 74.42 72.07 73.38 889,187 +1.78(+2.48%)
Nov 16, 2023 71.33 72.27 70.41 71.60 612,133 +0.49(+0.69%)
Nov 15, 2023 69.76 71.59 69.51 71.11 688,668 +1.34(+1.92%)
Nov 14, 2023 66.91 69.78 66.91 69.77 840,194 +4.64(+7.12%)
Nov 13, 2023 63.45 65.84 63.40 65.14 709,896 +1.69(+2.67%)
Nov 10, 2023 61.91 63.58 61.62 63.44 462,754 +1.65(+2.68%)
Nov 09, 2023 62.91 62.91 61.67 61.79 344,930 -0.53(-0.85%)
Nov 08, 2023 62.56 63.43 62.19 62.32 340,505 -0.06(-0.09%)
Nov 07, 2023 63.79 64.27 62.19 62.38 467,725 -1.31(-2.05%)
Nov 06, 2023 65.68 65.92 63.63 63.68 482,263 -2.38(-3.60%)
Nov 03, 2023 65.44 67.05 65.40 66.06 369,505 +1.32(+2.04%)
Nov 02, 2023 64.14 64.98 63.50 64.74 388,910 +1.51(+2.39%)
Nov 01, 2023 63.78 64.25 62.10 63.23 363,570 -0.59(-0.92%)
Oct 31, 2023 62.39 64.49 62.05 63.82 646,859 +1.83(+2.95%)
Oct 30, 2023 62.90 63.37 61.08 61.99 625,612 -0.15(-0.25%)
Oct 27, 2023 62.73 63.37 61.71 62.14 454,023 -0.34(-0.54%)
Oct 26, 2023 64.43 64.57 62.08 62.48 530,594 -1.86(-2.88%)
Oct 25, 2023 64.76 64.95 63.31 64.34 412,207 -0.88(-1.34%)
Oct 24, 2023 66.15 66.26 65.03 65.21 366,424 -0.29(-0.44%)
Oct 23, 2023 65.06 66.31 64.61 65.50 461,582 +0.13(+0.21%)
Oct 20, 2023 67.20 67.20 65.00 65.37 618,593 -1.89(-2.82%)
Oct 19, 2023 67.05 68.88 66.67 67.26 648,058 -0.79(-1.16%)
Oct 18, 2023 67.52 68.85 66.59 68.05 769,514 +0.36(+0.53%)
Oct 17, 2023 66.10 67.79 65.76 67.69 593,218 +1.61(+2.44%)
Oct 16, 2023 64.36 66.50 63.78 66.08 677,988 +2.19(+3.43%)
Oct 13, 2023 63.43 64.61 63.24 63.89 491,862 +0.58(+0.91%)
Oct 12, 2023 64.10 64.14 62.71 63.31 524,951 -0.36(-0.56%)
Oct 11, 2023 64.63 64.65 62.90 63.67 386,478 -0.95(-1.48%)
Oct 10, 2023 63.56 64.78 63.20 64.62 395,660 +1.10(+1.74%)
Oct 09, 2023 62.58 63.90 61.97 63.52 346,349 +0.43(+0.69%)
Oct 06, 2023 63.27 64.11 61.26 63.08 704,098 -0.53(-0.83%)
Oct 05, 2023 63.26 64.06 62.37 63.61 603,797 +0.54(+0.85%)
Oct 04, 2023 61.07 63.24 60.86 63.07 693,533 +2.62(+4.33%)
Oct 03, 2023 62.06 62.30 60.27 60.46 495,772 -1.77(-2.84%)
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.