Indicators

Cracker Barrel (NQ: CBRL )

56.14 -2.05 (-3.52%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.75	18.05	17.12	17.83	857,749	+0.40(+2.29%)
Mar 30, 2009	17.51	17.76	17.04	17.43	454,209	-1.03(-5.60%)
Mar 26, 2009	17.70	18.49	17.28	18.46	1,190,966	+1.00(+5.70%)
Mar 25, 2009	17.20	17.74	16.60	17.47	896,041	+0.36(+2.11%)
Mar 24, 2009	17.71	18.02	17.11	17.11	1,034,516	-0.85(-4.72%)
Mar 23, 2009	17.26	18.02	17.04	17.95	729,270	+1.05(+6.19%)
Mar 20, 2009	17.49	17.74	16.62	16.91	1,222,666	-0.33(-1.91%)
Mar 19, 2009	17.54	17.61	16.75	17.24	1,502,384	-0.30(-1.70%)
Mar 18, 2009	16.85	17.71	16.85	17.54	1,518,367	+1.05(+6.38%)
Mar 17, 2009	15.75	16.48	15.69	16.48	489,145	+0.71(+4.50%)
Mar 16, 2009	16.31	16.57	15.68	15.77	689,048	-0.40(-2.46%)
Mar 13, 2009	16.04	16.32	15.74	16.17	712,691	+0.18(+1.13%)
Mar 12, 2009	15.00	16.07	14.94	15.99	862,492	+0.88(+5.85%)
Mar 11, 2009	14.92	15.48	14.63	15.11	1,355,901	+0.21(+1.42%)
Mar 10, 2009	14.18	14.93	14.07	14.90	1,057,756	+1.04(+7.50%)
Mar 09, 2009	13.66	14.14	13.66	13.86	1,056,769	+0.07(+0.50%)
Mar 06, 2009	14.10	14.16	13.27	13.79	790,348	-0.15(-1.07%)
Mar 05, 2009	13.91	14.43	13.82	13.94	1,313,495	-0.34(-2.35%)
Mar 04, 2009	14.39	15.03	14.08	14.27	1,900,753	+0.34(+2.46%)

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.