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 28, 2019 141.02 142.03 140.67 141.11 496,296 +0.17(+0.12%)
Jun 27, 2019 140.27 141.60 139.83 140.94 498,718 +0.61(+0.44%)
Jun 26, 2019 141.28 141.42 139.77 140.33 382,121 -0.96(-0.68%)
Jun 25, 2019 141.17 142.41 140.57 141.29 554,764 +0.87(+0.62%)
Jun 24, 2019 139.28 140.53 139.28 140.42 357,374 +1.65(+1.19%)
Jun 21, 2019 137.00 139.78 136.96 138.76 610,631 +1.31(+0.96%)
Jun 20, 2019 138.98 139.67 137.28 137.45 452,825 -2.08(-1.49%)
Jun 19, 2019 140.67 141.15 139.10 139.53 343,428 -0.74(-0.52%)
Jun 18, 2019 140.72 141.41 139.80 140.27 347,198 -0.22(-0.15%)
Jun 17, 2019 139.90 140.81 139.13 140.48 534,750 +1.36(+0.98%)
Jun 14, 2019 137.88 140.17 137.88 139.12 329,452 +1.23(+0.89%)
Jun 13, 2019 136.66 139.20 136.39 137.89 349,805 +1.70(+1.24%)
Jun 12, 2019 136.47 136.77 135.55 136.19 319,180 -0.12(-0.09%)
Jun 11, 2019 137.08 138.26 136.24 136.32 346,818 -0.66(-0.48%)
Jun 10, 2019 136.02 137.41 135.97 136.98 450,412 +1.74(+1.28%)
Jun 07, 2019 139.72 139.72 135.15 135.24 442,940 -4.12(-2.96%)
Jun 06, 2019 137.92 139.48 137.37 139.37 486,163 +1.82(+1.32%)
Jun 05, 2019 134.40 137.84 133.62 137.55 706,969 -0.38(-0.28%)
Jun 04, 2019 136.12 139.65 133.45 137.93 1,322,019 +4.86(+3.65%)
Jun 03, 2019 129.85 133.76 129.18 133.07 1,180,251 +3.23(+2.49%)
May 31, 2019 130.28 132.76 128.84 129.84 494,965 -0.52(-0.40%)
May 30, 2019 130.95 131.86 129.39 130.36 527,112 -0.47(-0.36%)
May 29, 2019 133.48 133.83 130.38 130.83 711,745 -2.90(-2.17%)
May 28, 2019 135.30 135.67 133.57 133.73 572,524 -1.57(-1.16%)
May 24, 2019 135.75 138.15 134.51 135.30 367,080 -0.20(-0.15%)
May 23, 2019 139.74 139.74 134.85 135.50 552,350 -4.24(-3.03%)
May 22, 2019 139.81 140.93 139.16 139.74 285,107 -0.04(-0.03%)
May 21, 2019 137.53 140.42 137.32 139.78 379,028 +2.70(+1.97%)
May 20, 2019 136.38 137.50 134.08 137.08 509,699 +0.26(+0.19%)
May 17, 2019 134.53 138.08 134.28 136.82 479,600 +1.91(+1.41%)
May 16, 2019 137.57 139.12 134.42 134.91 540,870 -2.78(-2.02%)
May 15, 2019 137.40 138.80 136.84 137.69 376,269 +0.03(+0.02%)
May 14, 2019 138.86 140.34 137.41 137.66 350,751 -1.15(-0.83%)
May 13, 2019 138.85 140.24 138.13 138.81 311,678 -1.31(-0.93%)
May 10, 2019 140.09 140.79 139.22 140.12 280,815 +0.45(+0.32%)
May 09, 2019 138.57 139.77 136.55 139.67 282,798 +0.80(+0.58%)
May 08, 2019 138.51 139.24 136.86 138.87 247,321 +0.01(+0.01%)
May 07, 2019 140.30 140.30 138.19 138.86 354,658 -1.44(-1.02%)
May 06, 2019 138.50 140.69 138.50 140.30 269,241 +0.97(+0.69%)
May 03, 2019 139.92 140.01 137.52 139.34 422,735 -0.93(-0.67%)
May 02, 2019 138.78 141.66 138.78 140.27 472,285 +2.07(+1.49%)
May 01, 2019 139.89 140.23 137.84 138.20 369,302 -1.26(-0.91%)
Apr 30, 2019 141.85 141.85 138.21 139.47 577,484 -2.41(-1.70%)
Apr 29, 2019 139.62 142.00 139.25 141.87 441,759 +2.24(+1.60%)
Apr 26, 2019 139.55 140.61 138.24 139.63 468,590 +0.46(+0.33%)
Apr 25, 2019 135.00 139.32 134.73 139.17 779,881 +4.26(+3.16%)
Apr 24, 2019 131.79 135.58 131.78 134.91 577,372 +3.12(+2.37%)
Apr 23, 2019 129.86 132.46 129.84 131.79 586,118 +1.92(+1.48%)
Apr 22, 2019 128.15 130.21 127.07 129.87 524,539 +1.64(+1.28%)
Apr 18, 2019 126.68 128.74 126.54 128.23 413,056 +1.83(+1.45%)
Apr 17, 2019 127.97 128.24 125.74 126.40 339,903 -1.26(-0.98%)
Apr 16, 2019 128.30 128.69 126.93 127.66 550,944 -0.16(-0.13%)
Apr 15, 2019 127.53 128.16 126.35 127.82 417,115 +0.52(+0.41%)
Apr 12, 2019 126.41 128.27 126.40 127.30 476,163 +0.90(+0.71%)
Apr 11, 2019 127.60 128.54 125.33 126.40 536,862 +1.18(+0.94%)
Apr 10, 2019 124.87 125.43 124.24 125.22 338,323 +0.68(+0.55%)
Apr 09, 2019 124.93 125.11 123.34 124.54 481,402 -0.59(-0.47%)
Apr 08, 2019 128.30 128.30 124.22 125.13 466,313 -3.34(-2.60%)
Apr 05, 2019 126.62 128.94 126.03 128.47 627,038 +1.93(+1.53%)
Apr 04, 2019 126.70 126.86 125.92 126.53 393,201 +0.19(+0.15%)
Apr 03, 2019 127.98 128.20 126.08 126.34 371,491 -0.97(-0.76%)
Apr 02, 2019 128.66 128.66 126.95 127.31 407,924 -1.30(-1.01%)
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.