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 (%)
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%)
Aug 01, 2023 89.69 90.00 88.34 89.42 432,173 -0.46(-0.51%)
Jul 31, 2023 90.38 91.76 89.71 89.88 596,511 -0.53(-0.59%)
Jul 28, 2023 91.87 92.60 90.12 90.41 319,551 -1.21(-1.32%)
Jul 27, 2023 92.67 93.36 91.21 91.62 354,864 -0.77(-0.84%)
Jul 26, 2023 90.37 92.55 90.37 92.39 377,676 +2.42(+2.69%)
Jul 25, 2023 91.46 92.04 89.70 89.97 479,371 -2.15(-2.33%)
Jul 24, 2023 93.11 93.51 92.08 92.12 372,350 -0.57(-0.61%)
Jul 21, 2023 94.51 94.84 92.49 92.69 584,484 -1.19(-1.26%)
Jul 20, 2023 92.72 94.42 91.38 93.88 738,242 +0.92(+0.99%)
Jul 19, 2023 93.25 93.54 91.59 92.96 662,842 +0.20(+0.22%)
Jul 18, 2023 88.58 93.83 87.81 92.76 916,845 +4.54(+5.15%)
Jul 17, 2023 89.47 90.42 88.17 88.22 644,731 -1.28(-1.42%)
Jul 14, 2023 92.30 92.45 89.27 89.50 508,375 -2.83(-3.06%)
Jul 13, 2023 91.89 93.13 91.69 92.32 351,751 +0.49(+0.54%)
Jul 12, 2023 92.66 92.96 91.04 91.83 522,817 +0.02(+0.02%)
Jul 11, 2023 90.45 91.84 90.31 91.81 483,428 +1.92(+2.14%)
Jul 10, 2023 88.31 90.87 88.31 89.89 700,422 +1.53(+1.73%)
Jul 07, 2023 86.82 88.91 86.82 88.35 469,830 +1.77(+2.04%)
Jul 06, 2023 85.83 86.91 84.86 86.58 649,262 +0.30(+0.35%)
Jul 05, 2023 88.54 88.54 85.74 86.28 910,238 -2.37(-2.67%)
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.