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 (%)
Apr 28, 2023 100.21 101.23 98.44 101.02 365,832 +0.94(+0.94%)
Apr 27, 2023 97.82 100.22 97.47 100.08 357,625 +2.52(+2.58%)
Apr 26, 2023 97.93 98.68 97.56 97.56 401,200 -0.16(-0.17%)
Apr 25, 2023 99.77 99.77 97.65 97.72 367,085 -2.40(-2.39%)
Apr 24, 2023 101.29 101.42 98.87 100.12 434,670 -1.39(-1.37%)
Apr 21, 2023 101.08 102.57 100.70 101.51 277,327 +0.40(+0.40%)
Apr 20, 2023 102.03 102.46 100.84 101.11 495,542 -1.18(-1.15%)
Apr 19, 2023 102.17 103.07 101.05 102.29 440,887 -0.33(-0.32%)
Apr 18, 2023 103.22 103.96 101.72 102.62 503,520 -0.12(-0.12%)
Apr 17, 2023 108.19 108.65 101.33 102.74 1,217,448 -5.24(-4.86%)
Apr 14, 2023 109.64 111.16 107.67 107.99 418,940 -1.62(-1.48%)
Apr 13, 2023 110.86 111.24 109.15 109.60 394,684 -0.77(-0.70%)
Apr 12, 2023 113.29 114.03 110.12 110.37 405,756 -2.67(-2.36%)
Apr 11, 2023 111.50 113.49 111.34 113.05 611,546 +1.82(+1.63%)
Apr 10, 2023 106.60 111.65 106.27 111.23 984,880 +4.77(+4.48%)
Apr 06, 2023 106.66 106.75 105.40 106.46 331,328 +0.08(+0.08%)
Apr 05, 2023 106.24 106.53 104.39 106.38 327,608 +0.12(+0.11%)
Apr 04, 2023 107.23 107.24 105.31 106.25 319,366 -0.97(-0.90%)
Apr 03, 2023 106.72 107.90 106.24 107.22 348,707 +0.32(+0.30%)
Mar 31, 2023 106.40 107.48 105.79 106.90 530,035 +1.12(+1.06%)
Mar 30, 2023 106.53 107.17 105.39 105.78 317,374 -0.52(-0.49%)
Mar 29, 2023 106.54 106.81 104.98 106.30 311,403 +0.13(+0.12%)
Mar 28, 2023 104.70 106.56 104.38 106.17 289,853 +1.22(+1.17%)
Mar 27, 2023 106.47 107.01 104.37 104.94 563,015 -0.99(-0.93%)
Mar 24, 2023 107.26 107.26 104.82 105.93 482,595 +0.15(+0.14%)
Mar 23, 2023 107.78 107.81 104.00 105.78 437,527 -1.09(-1.02%)
Mar 22, 2023 106.03 108.83 105.40 106.87 420,042 +1.05(+1.00%)
Mar 21, 2023 107.75 108.44 105.11 105.82 534,200 -1.04(-0.97%)
Mar 20, 2023 104.18 107.67 103.35 106.86 635,913 +2.67(+2.57%)
Mar 17, 2023 106.87 107.67 102.09 104.18 5,977,945 -3.21(-2.99%)
Mar 16, 2023 104.29 107.75 103.56 107.39 558,578 +2.03(+1.93%)
Mar 15, 2023 103.26 105.44 102.37 105.36 897,154 +0.79(+0.76%)
Mar 14, 2023 104.28 106.85 103.38 104.57 742,712 +1.65(+1.60%)
Mar 13, 2023 99.13 103.50 98.56 102.92 818,554 +2.95(+2.95%)
Mar 10, 2023 101.40 102.76 99.73 99.98 585,248 -1.54(-1.52%)
Mar 09, 2023 104.94 105.40 101.50 101.52 529,131 -3.00(-2.87%)
Mar 08, 2023 103.84 104.71 103.32 104.52 395,151 +0.69(+0.66%)
Mar 07, 2023 104.27 106.02 103.42 103.83 451,504 -0.49(-0.47%)
Mar 06, 2023 105.00 107.17 104.02 104.32 841,015 +0.93(+0.90%)
Mar 03, 2023 106.41 106.41 103.12 103.39 324,785 -2.64(-2.49%)
Mar 02, 2023 104.32 106.53 103.71 106.03 348,490 +1.74(+1.67%)
Mar 01, 2023 102.91 105.85 101.79 104.29 494,422 +1.75(+1.71%)
Feb 28, 2023 108.22 109.81 100.31 102.54 937,224 +1.10(+1.09%)
Feb 27, 2023 103.81 103.81 101.41 101.44 658,483 -1.37(-1.34%)
Feb 24, 2023 101.75 103.54 101.53 102.81 354,411 +0.06(+0.05%)
Feb 23, 2023 104.38 105.29 101.16 102.75 326,761 -1.63(-1.56%)
Feb 22, 2023 102.15 104.45 102.15 104.38 320,655 +2.44(+2.39%)
Feb 21, 2023 103.56 104.25 101.56 101.94 346,306 -2.12(-2.03%)
Feb 17, 2023 104.35 104.73 103.09 104.06 264,031 -0.41(-0.39%)
Feb 16, 2023 104.45 106.57 103.66 104.47 379,050 -0.72(-0.69%)
Feb 15, 2023 103.97 105.52 103.64 105.19 309,248 +0.88(+0.84%)
Feb 14, 2023 103.69 105.00 102.33 104.31 247,233 +0.17(+0.16%)
Feb 13, 2023 102.42 104.34 102.42 104.14 258,583 +2.33(+2.28%)
Feb 10, 2023 104.64 104.71 100.59 101.82 574,878 -3.36(-3.19%)
Feb 09, 2023 107.66 108.12 104.71 105.18 282,338 -1.43(-1.34%)
Feb 08, 2023 108.68 109.60 106.31 106.61 254,321 -2.71(-2.48%)
Feb 07, 2023 107.94 109.72 107.07 109.32 303,544 +0.72(+0.67%)
Feb 06, 2023 108.24 109.68 107.89 108.60 334,993 +0.03(+0.03%)
Feb 03, 2023 108.06 109.04 107.50 108.57 270,037 -0.62(-0.57%)
Feb 02, 2023 105.43 110.08 105.43 109.19 460,654 +4.06(+3.86%)
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.