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 (%)
Jun 30, 2010 29.40 29.94 29.21 29.60 652,436 +0.29(+1.00%)
Jun 29, 2010 29.83 30.00 29.13 29.31 481,767 -0.82(-2.74%)
Jun 25, 2010 30.29 30.62 29.79 30.13 716,138 -0.03(-0.11%)
Jun 24, 2010 30.50 30.54 30.06 30.17 378,389 -0.43(-1.39%)
Jun 23, 2010 30.37 30.97 30.11 30.59 302,872 +0.25(+0.84%)
Jun 22, 2010 31.22 31.64 30.27 30.34 563,348 -0.88(-2.81%)
Jun 21, 2010 32.41 32.42 31.15 31.22 376,074 -0.88(-2.75%)
Jun 18, 2010 32.36 32.41 31.90 32.10 465,907 -0.10(-0.30%)
Jun 17, 2010 32.15 32.39 31.91 32.20 194,611 +0.01(+0.04%)
Jun 16, 2010 31.93 32.42 31.85 32.18 366,580 -0.11(-0.33%)
Jun 15, 2010 31.66 32.40 31.58 32.29 412,192 +0.72(+2.30%)
Jun 14, 2010 31.46 32.04 30.96 31.57 383,430 +0.38(+1.22%)
Jun 11, 2010 30.32 31.25 30.08 31.18 399,888 +0.45(+1.47%)
Jun 10, 2010 31.02 31.11 30.05 30.73 619,631 +0.14(+0.46%)
Jun 09, 2010 30.14 31.13 30.09 30.59 731,178 +0.63(+2.10%)
Jun 08, 2010 29.83 30.41 29.18 29.96 676,653 +0.22(+0.73%)
Jun 07, 2010 31.04 31.17 29.73 29.75 624,474 -1.25(-4.02%)
Jun 04, 2010 31.18 31.45 30.83 30.99 459,226 -0.87(-2.73%)
Jun 03, 2010 31.72 32.19 31.60 31.86 328,216 +0.13(+0.42%)
Jun 02, 2010 31.12 31.73 30.68 31.73 426,876 +0.81(+2.61%)
Jun 01, 2010 31.34 31.55 30.53 30.92 394,445 -0.76(-2.39%)
May 28, 2010 32.16 32.34 31.53 31.68 344,482 -0.48(-1.50%)
May 27, 2010 31.75 32.17 31.20 32.16 496,444 +1.09(+3.52%)
May 26, 2010 30.94 31.55 30.74 31.07 849,791 +0.68(+2.24%)
May 25, 2010 31.24 31.24 29.72 30.39 1,304,185 -1.40(-4.42%)
May 24, 2010 31.11 32.02 30.69 31.79 895,497 +0.75(+2.42%)
May 21, 2010 30.39 31.48 29.88 31.04 620,943 +0.20(+0.64%)
May 20, 2010 31.29 31.78 30.73 30.85 697,082 -1.16(-3.62%)
May 19, 2010 31.92 32.41 31.57 32.00 394,395 -0.06(-0.18%)
May 18, 2010 32.86 33.44 31.93 32.06 695,068 -0.64(-1.94%)
May 17, 2010 32.68 33.05 31.88 32.70 451,210 +0.03(+0.08%)
May 14, 2010 32.37 33.02 32.05 32.67 780,720 +0.15(+0.47%)
May 13, 2010 32.31 32.74 31.95 32.52 474,689 +0.03(+0.10%)
May 12, 2010 31.96 32.58 31.71 32.49 290,216 +0.69(+2.18%)
May 11, 2010 31.79 32.10 30.58 31.79 333,723 +0.52(+1.65%)
May 10, 2010 30.83 31.32 30.73 31.28 410,266 +1.67(+5.62%)
May 07, 2010 30.15 30.73 29.41 29.61 612,210 -0.55(-1.81%)
May 06, 2010 31.22 31.72 29.35 30.16 692,758 -1.24(-3.95%)
May 05, 2010 31.35 31.92 30.83 31.40 425,498 +0.01(+0.02%)
May 04, 2010 32.33 32.41 31.25 31.39 399,507 -1.29(-3.95%)
May 03, 2010 31.39 32.74 31.39 32.68 456,020 +1.30(+4.13%)
Apr 30, 2010 32.85 32.94 31.39 31.39 570,970 -1.46(-4.45%)
Apr 29, 2010 32.37 32.88 32.25 32.85 224,146 +0.59(+1.83%)
Apr 28, 2010 32.40 32.77 31.66 32.26 584,522 -0.18(-0.55%)
Apr 27, 2010 33.05 33.58 32.39 32.44 520,977 -0.64(-1.92%)
Apr 26, 2010 33.26 33.26 32.98 33.07 194,883 -0.08(-0.25%)
Apr 23, 2010 33.56 33.59 33.02 33.16 399,461 -0.40(-1.19%)
Apr 22, 2010 32.93 33.97 32.85 33.56 438,345 +0.28(+0.84%)
Apr 21, 2010 33.00 33.28 32.80 33.28 378,691 +0.13(+0.38%)
Apr 20, 2010 32.74 33.16 32.43 33.15 327,917 +0.37(+1.13%)
Apr 19, 2010 32.57 33.16 32.31 32.78 514,743 +0.20(+0.60%)
Apr 16, 2010 32.89 33.27 32.49 32.58 648,387 -0.38(-1.14%)
Apr 15, 2010 33.18 33.63 32.93 32.96 506,177 -0.35(-1.05%)
Apr 14, 2010 32.42 33.31 32.31 33.31 616,928 +0.93(+2.87%)
Apr 13, 2010 32.08 32.42 31.99 32.38 427,620 +0.32(+0.99%)
Apr 12, 2010 31.88 32.21 31.79 32.06 296,843 +0.18(+0.58%)
Apr 09, 2010 31.90 32.00 31.57 31.88 276,505 +0.06(+0.20%)
Apr 08, 2010 31.75 31.90 31.52 31.81 593,979 +0.07(+0.22%)
Apr 07, 2010 30.90 32.23 30.69 31.74 1,491,414 +0.94(+3.05%)
Apr 06, 2010 30.47 30.94 30.28 30.80 485,570 +0.31(+1.02%)
Apr 05, 2010 30.00 30.50 29.81 30.49 539,425 +0.70(+2.35%)
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.