Skip to main content

Cracker Barrel (NQ: CBRL )

58.70 +2.32 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 79.23 79.48 77.79 77.84 284,475 -1.22(-1.55%)
Aug 30, 2023 77.54 79.31 77.19 79.07 352,797 +1.41(+1.82%)
Aug 29, 2023 76.31 77.78 76.29 77.65 401,291 +1.21(+1.58%)
Aug 28, 2023 76.07 76.97 75.77 76.44 464,629 +0.31(+0.41%)
Aug 25, 2023 77.47 77.67 76.08 76.13 352,155 -0.94(-1.21%)
Aug 24, 2023 77.71 78.93 77.03 77.07 420,356 -0.89(-1.14%)
Aug 23, 2023 78.95 79.00 77.87 77.96 296,167 -0.93(-1.17%)
Aug 22, 2023 78.59 79.24 77.69 78.88 371,290 +0.42(+0.54%)
Aug 21, 2023 80.29 80.79 78.35 78.46 555,617 -1.90(-2.36%)
Aug 18, 2023 78.80 80.65 78.72 80.35 380,169 +1.12(+1.42%)
Aug 17, 2023 80.99 81.36 79.11 79.23 526,230 -1.79(-2.21%)
Aug 16, 2023 80.85 81.66 80.31 81.03 520,940 -0.14(-0.17%)
Aug 15, 2023 80.98 81.41 80.03 81.17 458,838 -0.17(-0.21%)
Aug 14, 2023 81.93 82.32 78.75 81.34 1,045,369 -1.15(-1.40%)
Aug 11, 2023 83.04 83.72 81.92 82.49 643,886 -0.53(-0.64%)
Aug 10, 2023 84.29 85.66 82.84 83.02 609,859 -1.37(-1.62%)
Aug 09, 2023 84.89 85.54 84.28 84.39 311,802 -1.14(-1.34%)
Aug 08, 2023 85.24 85.94 84.31 85.53 475,273 +0.10(+0.12%)
Aug 07, 2023 85.72 86.63 85.27 85.43 584,507 -0.07(-0.08%)
Aug 04, 2023 87.81 87.82 85.44 85.49 510,202 -1.60(-1.83%)
Aug 03, 2023 87.25 88.20 86.53 87.09 448,554 -0.96(-1.09%)
Aug 02, 2023 86.97 88.16 86.38 88.05 316,987 +0.49(+0.56%)
Aug 01, 2023 87.82 88.13 86.50 87.56 441,360 -0.45(-0.52%)
Jul 31, 2023 88.49 89.85 87.84 88.01 609,190 -0.52(-0.59%)
Jul 28, 2023 89.96 90.67 88.24 88.53 326,344 -1.18(-1.32%)
Jul 27, 2023 90.74 91.41 89.32 89.71 362,407 -0.76(-0.83%)
Jul 26, 2023 88.49 90.62 88.49 90.47 385,704 +2.37(+2.69%)
Jul 25, 2023 89.55 90.12 87.83 88.10 489,560 -2.11(-2.33%)
Jul 24, 2023 91.17 91.57 90.17 90.20 380,264 -0.56(-0.61%)
Jul 21, 2023 92.55 92.87 90.56 90.76 596,907 -1.16(-1.26%)
Jul 20, 2023 90.79 92.45 89.48 91.92 753,934 +0.90(+0.99%)
Jul 19, 2023 91.31 91.59 89.68 91.03 676,931 +0.20(+0.22%)
Jul 18, 2023 86.74 91.87 85.98 90.83 936,333 +4.44(+5.15%)
Jul 17, 2023 87.61 88.54 86.34 86.39 658,435 -1.25(-1.42%)
Jul 14, 2023 90.38 90.53 87.41 87.63 519,181 -2.77(-3.06%)
Jul 13, 2023 89.98 91.19 89.79 90.40 359,228 +0.48(+0.54%)
Jul 12, 2023 90.73 91.03 89.14 89.92 533,930 +0.02(+0.02%)
Jul 11, 2023 88.57 89.93 88.44 89.90 493,704 +1.88(+2.14%)
Jul 10, 2023 86.47 88.98 86.47 88.02 715,310 +1.50(+1.73%)
Jul 07, 2023 85.02 87.06 85.02 86.52 479,817 +1.73(+2.04%)
Jul 06, 2023 84.05 85.10 83.09 84.78 663,063 +0.30(+0.35%)
Jul 05, 2023 86.69 86.69 83.95 84.48 929,586 -2.32(-2.67%)
Jul 03, 2023 86.50 87.91 86.32 86.80 303,699 -0.02(-0.02%)
Jun 30, 2023 88.52 88.58 86.64 86.82 471,018 -1.22(-1.39%)
Jun 29, 2023 86.94 88.28 86.29 88.04 371,477 +1.05(+1.21%)
Jun 28, 2023 87.77 87.91 85.70 86.99 415,949 -0.81(-0.92%)
Jun 27, 2023 86.30 88.06 85.32 87.80 489,869 +1.50(+1.74%)
Jun 26, 2023 84.09 86.34 83.93 86.30 524,717 +2.01(+2.39%)
Jun 23, 2023 85.26 86.09 84.16 84.29 575,821 -1.68(-1.95%)
Jun 22, 2023 86.33 87.17 84.26 85.97 619,140 -1.33(-1.53%)
Jun 21, 2023 86.74 87.79 86.55 87.30 460,963 +0.23(+0.27%)
Jun 20, 2023 88.97 89.33 86.96 87.07 554,376 -1.46(-1.65%)
Jun 16, 2023 90.32 90.38 88.34 88.53 830,693 -0.95(-1.06%)
Jun 15, 2023 88.70 90.02 87.83 89.48 707,805 +0.04(+0.04%)
Jun 14, 2023 88.08 89.45 86.83 89.44 721,344 +2.09(+2.39%)
Jun 13, 2023 87.35 88.08 86.32 87.35 566,859 +0.44(+0.50%)
Jun 12, 2023 85.05 87.06 84.11 86.92 845,576 +1.95(+2.29%)
Jun 09, 2023 88.38 88.38 84.11 84.97 1,196,377 -3.73(-4.20%)
Jun 08, 2023 88.22 89.64 86.74 88.70 872,904 +0.18(+0.20%)
Jun 07, 2023 86.19 89.85 86.19 88.52 934,464 +1.98(+2.29%)
Jun 06, 2023 87.54 89.65 85.13 86.53 1,697,504 -4.13(-4.55%)
Jun 05, 2023 94.54 94.65 90.47 90.66 1,118,652 -4.66(-4.89%)
Jun 02, 2023 93.57 95.87 92.83 95.32 515,194 +2.97(+3.22%)
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.