Skip to main content

Cracker Barrel (NQ: CBRL )

41.56 -0.78 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 29.96 30.26 29.94 30.07 421,583 +0.04(+0.12%)
Jun 29, 2011 30.43 30.54 29.75 30.04 427,483 -0.26(-0.87%)
Jun 28, 2011 29.83 30.39 29.66 30.30 646,928 +0.44(+1.47%)
Jun 27, 2011 29.74 29.92 29.40 29.86 264,592 +0.22(+0.74%)
Jun 24, 2011 29.76 29.82 29.31 29.64 736,856 +0.07(+0.25%)
Jun 23, 2011 28.76 29.77 28.64 29.57 523,091 +0.58(+2.00%)
Jun 22, 2011 29.11 29.31 28.80 28.99 376,253 -0.26(-0.88%)
Jun 21, 2011 29.39 29.61 28.82 29.24 567,734 -0.03(-0.10%)
Jun 20, 2011 29.21 29.61 28.76 29.28 438,124 +0.24(+0.84%)
Jun 17, 2011 29.13 29.44 29.00 29.03 580,769 +0.06(+0.21%)
Jun 16, 2011 28.43 29.21 28.32 28.97 823,382 +0.56(+1.98%)
Jun 15, 2011 28.39 28.70 28.14 28.41 677,682 -0.26(-0.91%)
Jun 14, 2011 28.13 29.48 28.13 28.67 1,492,852 +1.42(+5.21%)
Jun 13, 2011 27.02 27.38 26.96 27.25 668,988 +0.29(+1.06%)
Jun 10, 2011 26.26 27.12 26.10 26.96 1,135,875 -0.14(-0.52%)
Jun 09, 2011 27.17 27.22 26.90 27.10 450,793 -0.02(-0.07%)
Jun 08, 2011 27.02 27.43 26.94 27.12 907,121 -0.12(-0.45%)
Jun 07, 2011 27.20 27.70 26.97 27.24 702,534 +0.15(+0.54%)
Jun 06, 2011 27.44 27.80 26.71 27.10 1,023,102 +0.13(+0.47%)
Jun 03, 2011 27.22 27.72 26.85 26.97 1,383,788 -1.38(-4.86%)
May 24, 2011 30.35 30.36 28.31 28.35 4,393,484 -4.07(-12.55%)
May 23, 2011 31.72 32.85 31.38 32.42 558,006 +0.21(+0.66%)
May 20, 2011 32.20 32.37 31.79 32.20 306,183 -0.15(-0.47%)
May 19, 2011 32.02 32.40 31.72 32.36 337,136 +0.45(+1.41%)
May 18, 2011 31.73 31.93 31.54 31.90 372,866 +0.20(+0.63%)
May 17, 2011 31.46 31.95 31.42 31.70 269,847 +0.01(+0.02%)
May 16, 2011 31.96 32.11 31.69 31.70 260,035 -0.43(-1.35%)
May 13, 2011 32.62 32.62 32.06 32.13 251,260 -0.44(-1.35%)
May 12, 2011 31.48 32.65 31.37 32.57 853,893 +1.03(+3.27%)
May 11, 2011 31.39 31.68 31.28 31.54 316,196 +0.03(+0.10%)
May 10, 2011 31.18 31.57 31.03 31.51 231,224 +0.44(+1.41%)
May 09, 2011 31.39 31.56 31.00 31.07 463,774 -0.40(-1.26%)
May 06, 2011 31.69 32.03 31.23 31.46 542,507 -0.03(-0.10%)
May 05, 2011 30.74 31.94 30.54 31.50 716,688 +0.74(+2.40%)
May 04, 2011 30.57 30.93 30.29 30.76 305,624 +0.30(+1.00%)
May 03, 2011 30.66 30.73 30.23 30.45 330,484 -0.21(-0.70%)
May 02, 2011 30.72 31.39 30.45 30.67 462,832 -0.58(-1.85%)
Apr 29, 2011 31.16 31.43 31.12 31.25 319,171 +0.09(+0.27%)
Apr 28, 2011 30.86 31.19 30.79 31.16 229,366 +0.15(+0.49%)
Apr 27, 2011 30.75 31.22 30.75 31.01 506,024 +0.18(+0.57%)
Apr 26, 2011 30.86 30.98 30.65 30.83 183,299 -0.04(-0.12%)
Apr 25, 2011 30.57 30.92 30.51 30.87 251,895 -0.04(-0.14%)
Apr 21, 2011 31.34 31.34 30.69 30.91 280,776 -0.20(-0.63%)
Apr 20, 2011 31.11 31.18 30.90 31.11 455,372 +0.28(+0.91%)
Apr 19, 2011 30.50 30.83 30.39 30.82 552,209 +0.38(+1.26%)
Apr 18, 2011 30.26 30.59 30.05 30.44 452,974 -0.13(-0.44%)
Apr 15, 2011 30.42 30.72 30.23 30.57 769,874 +0.81(+2.73%)
Apr 14, 2011 29.18 29.78 29.07 29.76 662,068 +0.40(+1.35%)
Apr 13, 2011 29.54 29.74 29.24 29.37 260,717 -0.29(-0.97%)
Apr 12, 2011 28.76 29.97 28.76 29.65 648,634 +0.70(+2.42%)
Apr 11, 2011 29.13 29.28 28.67 28.95 397,603 -0.16(-0.54%)
Apr 08, 2011 29.68 29.74 28.96 29.11 450,040 -0.44(-1.49%)
Apr 07, 2011 30.21 30.22 29.43 29.55 544,931 -0.69(-2.28%)
Apr 06, 2011 30.34 30.43 29.79 30.24 378,027 +0.04(+0.14%)
Apr 05, 2011 29.82 30.50 29.75 30.20 389,744 +0.29(+0.98%)
Apr 04, 2011 30.16 30.26 29.85 29.90 237,591 -0.12(-0.41%)
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.