Skip to main content

Cracker Barrel (NQ: CBRL )

73.33 +0.76 (+1.05%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 123.74 124.90 121.91 122.15 379,038 -1.42(-1.15%)
Jun 28, 2018 124.91 126.14 123.17 123.56 313,288 -1.35(-1.08%)
Jun 27, 2018 130.47 130.47 124.75 124.91 274,118 -5.14(-3.95%)
Jun 26, 2018 130.03 130.63 128.68 130.05 261,443 +0.45(+0.35%)
Jun 25, 2018 130.22 130.22 128.37 129.60 496,736 -0.51(-0.39%)
Jun 22, 2018 128.93 130.62 128.27 130.11 364,567 +1.59(+1.23%)
Jun 21, 2018 128.50 129.03 127.45 128.52 220,771 +0.42(+0.33%)
Jun 20, 2018 128.50 128.93 126.87 128.10 213,121 +0.03(+0.02%)
Jun 19, 2018 126.28 128.29 126.28 128.06 294,920 +1.15(+0.91%)
Jun 18, 2018 128.57 128.96 126.69 126.92 342,437 -1.65(-1.28%)
Jun 15, 2018 128.92 126.47 128.57 418,474 +2.10(+1.66%)
Jun 14, 2018 126.40 127.30 125.61 126.47 192,963 +0.94(+0.75%)
Jun 13, 2018 127.96 128.46 125.30 125.53 240,448 -2.27(-1.77%)
Jun 12, 2018 126.71 127.99 126.28 127.80 449,354 +1.60(+1.27%)
Jun 11, 2018 123.31 126.28 123.24 126.20 455,136 +2.93(+2.38%)
Jun 08, 2018 122.30 123.83 121.85 123.26 428,137 +0.94(+0.77%)
Jun 07, 2018 123.22 124.20 121.51 122.33 255,903 -0.89(-0.72%)
Jun 06, 2018 121.59 123.66 121.59 123.22 339,455 +1.08(+0.88%)
Jun 05, 2018 121.53 122.20 120.75 122.14 329,781 +0.90(+0.74%)
Jun 04, 2018 122.13 122.80 120.46 121.24 588,713 -0.77(-0.63%)
Jun 01, 2018 122.84 123.58 121.69 122.01 410,467 -0.52(-0.43%)
May 31, 2018 125.11 125.71 122.38 122.54 368,403 -2.56(-2.05%)
May 30, 2018 123.05 125.28 123.05 125.10 443,605 +2.42(+1.98%)
May 29, 2018 124.38 125.28 122.22 122.68 475,333 -2.37(-1.89%)
May 25, 2018 125.05 125.05 125.05 0 -0.89(-0.71%)
May 24, 2018 124.24 127.85 124.24 125.94 555,722 +1.72(+1.39%)
May 23, 2018 123.16 124.57 121.36 124.22 558,943 +1.13(+0.91%)
May 22, 2018 123.35 127.36 122.06 123.09 1,512,732 -1.10(-0.89%)
May 21, 2018 121.86 125.47 121.86 124.19 752,578 +2.32(+1.91%)
May 18, 2018 124.62 124.79 121.78 121.87 791,580 -2.34(-1.88%)
May 17, 2018 122.11 124.37 122.03 124.21 319,962 +2.15(+1.76%)
May 16, 2018 122.57 123.70 121.24 122.06 375,158 -0.15(-0.12%)
May 15, 2018 122.82 123.71 121.29 122.21 420,966 -0.95(-0.77%)
May 14, 2018 125.67 126.43 121.59 123.16 617,158 -2.56(-2.03%)
May 11, 2018 127.02 127.50 125.63 125.71 327,611 -1.41(-1.11%)
May 10, 2018 126.10 128.00 125.32 127.13 301,238 +1.12(+0.89%)
May 09, 2018 129.54 130.06 125.83 126.01 423,992 -4.25(-3.26%)
May 08, 2018 129.86 130.32 128.64 130.25 218,144 +0.88(+0.68%)
May 07, 2018 130.15 130.16 128.35 129.37 242,319 +0.00(+0.00%)
May 04, 2018 127.46 129.79 127.13 129.37 255,127 +1.48(+1.16%)
May 03, 2018 128.14 128.74 127.54 127.89 299,887 -0.45(-0.35%)
May 02, 2018 130.09 130.09 126.09 128.35 428,498 -1.70(-1.30%)
May 01, 2018 128.69 130.44 128.03 130.04 479,427 +1.34(+1.05%)
Apr 30, 2018 129.47 130.36 128.00 128.70 468,697 +0.01(+0.01%)
Apr 27, 2018 128.33 129.31 127.84 128.69 312,133 +0.55(+0.43%)
Apr 26, 2018 128.12 130.63 127.91 128.14 298,752 +0.82(+0.64%)
Apr 25, 2018 127.08 127.86 126.37 127.32 189,868 +0.11(+0.09%)
Apr 24, 2018 128.90 129.20 126.28 127.21 374,582 -0.98(-0.76%)
Apr 23, 2018 129.22 129.27 127.39 128.19 270,256 -0.65(-0.50%)
Apr 20, 2018 127.41 129.22 126.83 128.84 342,740 +0.90(+0.70%)
Apr 19, 2018 127.57 128.39 126.28 127.94 242,442 +0.27(+0.21%)
Apr 18, 2018 127.60 129.10 127.16 127.67 260,203 +0.34(+0.27%)
Apr 17, 2018 128.58 129.32 127.09 127.33 347,567 -0.99(-0.77%)
Apr 16, 2018 128.69 131.15 127.90 128.32 324,226 +0.31(+0.24%)
Apr 13, 2018 126.99 128.15 126.29 128.01 242,355 +1.52(+1.20%)
Apr 12, 2018 127.24 128.12 126.34 126.49 234,456 +0.05(+0.04%)
Apr 11, 2018 125.78 127.18 125.36 126.45 266,180 +0.12(+0.09%)
Apr 10, 2018 126.47 127.95 124.60 126.33 408,804 +0.12(+0.09%)
Apr 09, 2018 127.50 127.98 125.05 126.21 287,446 -0.43(-0.34%)
Apr 06, 2018 126.70 128.15 125.86 126.64 303,028 -1.29(-1.01%)
Apr 05, 2018 126.91 128.05 125.90 127.93 276,227 +1.34(+1.06%)
Apr 04, 2018 124.19 126.86 124.19 126.59 366,660 +1.65(+1.32%)
Apr 03, 2018 122.56 125.59 122.07 124.93 334,843 +2.56(+2.09%)
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.