Indicators

Cracker Barrel (NQ: CBRL )

48.98 -8.29 (-14.48%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.14	90.61	86.83	90.31	801,792	-1.01(-1.11%)
May 28, 2020	95.26	96.15	90.81	91.32	750,310	-3.89(-4.09%)
May 27, 2020	93.93	96.24	91.88	95.22	903,580	+3.94(+4.31%)
May 26, 2020	91.67	91.84	89.41	91.28	856,657	+4.87(+5.64%)
May 22, 2020	85.28	86.62	83.18	86.41	594,197	+1.59(+1.88%)
May 21, 2020	83.46	85.98	83.12	84.81	574,726	+1.70(+2.05%)
May 20, 2020	82.73	84.26	82.20	83.11	610,969	+1.60(+1.97%)
May 19, 2020	80.13	83.83	78.40	81.51	841,820	+1.53(+1.92%)
May 18, 2020	78.64	80.69	77.09	79.97	874,538	+6.26(+8.48%)
May 15, 2020	69.81	73.86	68.59	73.72	1,274,635	+3.24(+4.59%)
May 14, 2020	69.15	71.11	64.95	70.48	1,013,126	-0.58(-0.82%)
May 13, 2020	73.34	73.42	68.79	71.06	722,790	-2.57(-3.49%)
May 12, 2020	78.55	79.59	73.31	73.63	794,634	-4.47(-5.72%)
May 11, 2020	77.93	79.76	76.84	78.10	680,764	-1.90(-2.37%)
May 08, 2020	74.94	80.66	74.67	80.00	760,866	+6.61(+9.01%)
May 07, 2020	71.73	74.90	71.69	73.39	617,845	+2.87(+4.08%)
May 06, 2020	73.74	75.08	70.39	70.52	695,050	-2.73(-3.73%)
May 05, 2020	78.40	79.35	73.10	73.25	884,858	-3.55(-4.62%)
May 04, 2020	76.52	77.98	74.04	76.80	691,209	-2.22(-2.81%)

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.