Skip to main content

Cracker Barrel (NQ: CBRL )

73.15 +0.58 (+0.80%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 63.72 65.86 63.37 65.17 633,395 +1.87(+2.95%)
Oct 30, 2023 64.24 64.71 62.38 63.31 612,591 -0.16(-0.25%)
Oct 27, 2023 64.06 64.71 63.02 63.47 444,574 -0.34(-0.54%)
Oct 26, 2023 65.80 65.94 63.40 63.81 519,551 -1.90(-2.88%)
Oct 25, 2023 66.14 66.33 64.65 65.70 403,627 -0.89(-1.34%)
Oct 24, 2023 67.55 67.67 66.41 66.60 358,797 -0.29(-0.44%)
Oct 23, 2023 66.44 67.72 65.98 66.89 451,975 +0.14(+0.21%)
Oct 20, 2023 68.63 68.63 66.38 66.76 605,718 -1.93(-2.82%)
Oct 19, 2023 68.47 70.34 68.09 68.69 634,570 -0.81(-1.16%)
Oct 18, 2023 68.96 70.32 68.01 69.50 753,498 +0.37(+0.53%)
Oct 17, 2023 67.51 69.24 67.16 69.13 580,871 +1.65(+2.44%)
Oct 16, 2023 65.73 67.91 65.14 67.48 663,876 +2.24(+3.43%)
Oct 13, 2023 64.78 65.99 64.58 65.24 481,625 +0.59(+0.91%)
Oct 12, 2023 65.46 65.50 64.05 64.65 514,025 -0.37(-0.56%)
Oct 11, 2023 66.00 66.03 64.24 65.02 378,434 -0.97(-1.48%)
Oct 10, 2023 64.92 66.16 64.54 66.00 387,425 +1.13(+1.74%)
Oct 09, 2023 63.91 65.26 63.29 64.87 339,140 +0.44(+0.69%)
Oct 06, 2023 64.62 65.47 62.56 64.42 689,443 -0.54(-0.83%)
Oct 05, 2023 64.61 65.42 63.70 64.96 591,230 +0.55(+0.85%)
Oct 04, 2023 62.37 64.59 62.15 64.41 679,098 +2.67(+4.33%)
Oct 03, 2023 63.38 63.62 61.55 61.74 485,453 -1.80(-2.84%)
Oct 02, 2023 64.53 64.85 62.86 63.55 631,091 -1.26(-1.95%)
Sep 29, 2023 64.41 65.47 64.31 64.81 630,259 +1.00(+1.57%)
Sep 28, 2023 60.91 64.13 60.79 63.81 611,237 +2.84(+4.65%)
Sep 27, 2023 61.55 61.81 60.46 60.97 532,328 -0.49(-0.80%)
Sep 26, 2023 61.45 62.03 60.82 61.46 686,672 -0.21(-0.34%)
Sep 25, 2023 64.03 62.64 61.54 61.67 729,513 -2.70(-4.19%)
Sep 22, 2023 66.60 67.01 63.92 64.38 696,664 -2.32(-3.48%)
Sep 21, 2023 66.55 68.19 66.22 66.70 496,130 -0.24(-0.36%)
Sep 20, 2023 66.55 67.74 66.52 66.94 405,276 +0.45(+0.68%)
Sep 19, 2023 66.55 67.22 65.94 66.49 495,142 -0.38(-0.56%)
Sep 18, 2023 67.45 67.58 66.09 66.86 687,409 -0.10(-0.14%)
Sep 15, 2023 68.02 68.35 66.41 66.96 1,122,368 -1.06(-1.56%)
Sep 14, 2023 69.36 70.66 66.27 68.02 1,426,974 -1.35(-1.95%)
Sep 13, 2023 72.64 75.51 68.57 69.37 1,999,215 -2.17(-3.03%)
Sep 12, 2023 71.48 72.62 71.15 71.54 816,415 -0.30(-0.42%)
Sep 11, 2023 72.45 72.71 71.24 71.84 616,826 -0.26(-0.35%)
Sep 08, 2023 73.42 74.17 72.03 72.10 443,092 -1.98(-2.67%)
Sep 07, 2023 72.25 74.38 71.76 74.08 510,277 +1.82(+2.52%)
Sep 06, 2023 73.76 74.30 71.51 72.25 842,467 -1.73(-2.33%)
Sep 05, 2023 77.91 77.91 73.75 73.98 801,041 -4.41(-5.62%)
Sep 01, 2023 79.82 80.08 77.68 78.39 393,461 -1.11(-1.40%)
Aug 31, 2023 80.91 81.17 79.44 79.50 278,555 -1.25(-1.55%)
Aug 30, 2023 79.19 80.99 78.83 80.75 345,454 +1.44(+1.82%)
Aug 29, 2023 77.93 79.43 77.92 79.30 392,938 +1.23(+1.58%)
Aug 28, 2023 77.68 78.61 77.38 78.07 454,958 +0.32(+0.41%)
Aug 25, 2023 79.12 79.32 77.69 77.75 344,826 -0.95(-1.21%)
Aug 24, 2023 79.36 80.61 78.67 78.71 411,607 -0.91(-1.14%)
Aug 23, 2023 80.63 80.68 79.53 79.61 290,003 -0.95(-1.17%)
Aug 22, 2023 80.26 80.93 79.34 80.56 363,562 +0.43(+0.54%)
Aug 21, 2023 82.00 82.51 80.02 80.12 544,053 -1.94(-2.36%)
Aug 18, 2023 80.47 82.37 80.39 82.06 372,257 +1.15(+1.42%)
Aug 17, 2023 82.71 83.09 80.79 80.91 515,277 -1.83(-2.21%)
Aug 16, 2023 82.56 83.39 82.01 82.75 510,098 -0.14(-0.17%)
Aug 15, 2023 82.70 83.14 81.73 82.89 449,288 -0.17(-0.21%)
Aug 14, 2023 83.67 84.07 80.42 83.07 1,023,611 -1.18(-1.40%)
Aug 11, 2023 84.80 85.50 83.66 84.24 630,484 -0.54(-0.64%)
Aug 10, 2023 86.08 87.48 84.60 84.78 597,166 -1.40(-1.62%)
Aug 09, 2023 86.69 87.36 86.07 86.18 305,313 -1.17(-1.34%)
Aug 08, 2023 87.05 87.76 86.10 87.35 465,381 +0.11(+0.12%)
Aug 07, 2023 87.54 88.48 87.08 87.24 572,342 -0.07(-0.08%)
Aug 04, 2023 89.68 89.69 87.25 87.31 499,583 -1.63(-1.83%)
Aug 03, 2023 89.10 90.08 88.36 88.94 439,218 -0.98(-1.09%)
Aug 02, 2023 88.82 90.04 88.22 89.92 310,389 +0.50(+0.56%)
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.