Skip to main content

Cracker Barrel (NQ: CBRL )

72.73 +0.16 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 29.40 29.71 29.23 29.49 436,211 +0.25(+0.85%)
Mar 30, 2010 29.32 29.47 29.21 29.24 214,312 +0.03(+0.09%)
Mar 29, 2010 29.39 29.60 29.00 29.21 220,621 +0.03(+0.11%)
Mar 26, 2010 29.54 29.80 29.05 29.18 294,167 -0.35(-1.18%)
Mar 25, 2010 29.86 30.10 29.52 29.53 280,014 -0.24(-0.81%)
Mar 24, 2010 30.03 30.12 29.77 29.77 264,611 -0.43(-1.41%)
Mar 23, 2010 29.89 30.22 29.77 30.20 242,790 +0.18(+0.61%)
Mar 22, 2010 29.89 30.22 29.72 30.01 410,800 +0.01(+0.04%)
Mar 19, 2010 30.08 30.20 29.73 30.00 462,422 +0.05(+0.17%)
Mar 18, 2010 29.88 30.21 29.71 29.95 291,728 +0.01(+0.04%)
Mar 17, 2010 29.63 30.12 29.54 29.94 584,504 +0.29(+0.96%)
Mar 16, 2010 29.50 29.66 29.30 29.65 498,190 +0.22(+0.73%)
Mar 15, 2010 29.35 29.51 28.99 29.44 311,207 +0.32(+1.11%)
Mar 12, 2010 29.12 29.25 28.87 29.11 232,954 +0.04(+0.13%)
Mar 11, 2010 28.71 29.23 28.57 29.07 483,471 +0.17(+0.59%)
Mar 10, 2010 28.32 28.93 28.32 28.90 367,475 +0.54(+1.91%)
Mar 09, 2010 28.02 29.00 28.02 28.36 608,259 -0.01(-0.02%)
Mar 08, 2010 28.01 28.56 27.91 28.37 214,221 +0.08(+0.27%)
Mar 05, 2010 28.11 28.29 27.48 28.29 316,253 +0.39(+1.39%)
Mar 04, 2010 28.02 28.29 27.85 27.90 352,007 -0.29(-1.04%)
Mar 03, 2010 28.18 28.29 27.92 28.20 297,642 -0.03(-0.09%)
Mar 02, 2010 28.06 28.37 28.03 28.22 509,216 +0.07(+0.25%)
Mar 01, 2010 27.82 28.15 27.77 28.15 465,253 +0.38(+1.37%)
Feb 26, 2010 27.66 28.13 27.53 27.77 619,715 +0.05(+0.18%)
Feb 25, 2010 27.53 27.97 27.28 27.72 658,972 +0.02(+0.07%)
Feb 24, 2010 27.09 27.77 27.09 27.70 578,451 +0.78(+2.88%)
Feb 23, 2010 26.19 27.43 26.19 26.92 1,498,133 +1.58(+6.25%)
Feb 22, 2010 25.43 25.57 25.04 25.34 392,122 +0.00(+0.00%)
Feb 19, 2010 25.42 25.57 25.13 25.34 247,365 -0.06(-0.25%)
Feb 18, 2010 25.13 25.43 25.09 25.41 228,366 +0.33(+1.32%)
Feb 17, 2010 24.87 25.09 24.69 25.07 252,304 +0.20(+0.82%)
Feb 16, 2010 24.76 24.95 24.55 24.87 293,813 +0.34(+1.40%)
Feb 12, 2010 24.27 24.53 24.53 24.53 234,835 -0.03(-0.10%)
Feb 11, 2010 23.96 24.61 23.73 24.55 295,380 +0.55(+2.30%)
Feb 10, 2010 23.83 24.00 23.64 24.00 419,444 +0.07(+0.29%)
Feb 09, 2010 23.44 24.03 23.35 23.93 378,735 +0.71(+3.04%)
Feb 08, 2010 23.42 23.68 23.17 23.22 200,406 -0.13(-0.57%)
Feb 05, 2010 23.52 23.70 23.00 23.36 204,793 -0.18(-0.78%)
Feb 04, 2010 23.71 23.87 23.45 23.54 226,804 -0.37(-1.54%)
Feb 03, 2010 23.85 24.11 23.72 23.91 140,050 -0.08(-0.34%)
Feb 02, 2010 24.22 24.40 23.94 23.99 180,296 -0.13(-0.55%)
Feb 01, 2010 23.54 24.31 23.54 24.13 347,958 +0.63(+2.68%)
Jan 29, 2010 24.17 24.38 23.48 23.50 408,712 -0.54(-2.25%)
Jan 28, 2010 24.48 24.69 23.87 24.04 561,898 -0.86(-3.47%)
Jan 27, 2010 24.93 25.09 24.70 24.90 316,879 -0.13(-0.51%)
Jan 26, 2010 25.01 25.32 24.90 25.03 233,440 -0.13(-0.51%)
Jan 25, 2010 25.88 25.88 25.04 25.16 391,666 -0.45(-1.76%)
Jan 22, 2010 25.71 26.04 25.52 25.61 344,836 -0.20(-0.76%)
Jan 21, 2010 25.84 26.43 25.79 25.81 491,590 -0.01(-0.05%)
Jan 20, 2010 24.72 25.93 24.61 25.82 978,062 +0.86(+3.46%)
Jan 19, 2010 24.61 25.07 24.53 24.95 331,117 +0.34(+1.37%)
Jan 15, 2010 24.58 24.62 24.62 24.62 383,790 +0.16(+0.65%)
Jan 14, 2010 23.99 24.65 23.94 24.46 343,834 +0.33(+1.37%)
Jan 13, 2010 23.62 24.24 23.45 24.13 336,387 +0.51(+2.18%)
Jan 12, 2010 23.64 24.05 23.50 23.61 328,279 -0.25(-1.04%)
Jan 11, 2010 24.01 24.11 23.62 23.86 274,800 -0.13(-0.56%)
Jan 08, 2010 23.94 24.20 23.46 23.99 333,356 -0.02(-0.08%)
Jan 07, 2010 23.29 24.07 23.27 24.01 386,799 +0.67(+2.86%)
Jan 06, 2010 23.87 23.96 23.24 23.35 423,267 -0.50(-2.11%)
Jan 05, 2010 23.90 24.11 23.63 23.85 252,325 -0.16(-0.66%)
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.