Indicators

Cracker Barrel (NQ: CBRL )

48.54 -0.44 (-0.90%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.49	31.66	30.87	31.02	351,804	-0.47(-1.50%)
May 27, 2010	31.09	31.50	30.55	31.49	506,996	+1.07(+3.52%)
May 26, 2010	30.29	30.89	30.10	30.42	867,854	+0.67(+2.24%)
May 25, 2010	30.59	30.59	29.10	29.76	1,331,907	-1.38(-4.42%)
May 24, 2010	30.47	31.35	30.06	31.13	914,531	+0.73(+2.42%)
May 21, 2010	29.76	30.83	29.26	30.40	634,142	+0.19(+0.64%)
May 20, 2010	30.63	31.11	30.09	30.21	711,899	-1.13(-3.62%)
May 19, 2010	31.26	31.74	30.91	31.34	402,778	-0.06(-0.18%)
May 18, 2010	32.18	32.75	31.27	31.39	709,843	-0.62(-1.94%)
May 17, 2010	32.00	32.37	31.21	32.02	460,801	+0.02(+0.08%)
May 14, 2010	31.70	32.33	31.38	31.99	797,315	+0.15(+0.47%)
May 13, 2010	31.64	32.06	31.29	31.84	484,779	+0.03(+0.10%)
May 12, 2010	31.29	31.90	31.05	31.81	296,385	+0.68(+2.18%)
May 11, 2010	31.13	31.43	29.94	31.13	340,817	+0.50(+1.65%)
May 10, 2010	30.19	30.67	30.09	30.63	418,986	+1.63(+5.62%)
May 07, 2010	29.53	30.09	28.80	29.00	625,223	-0.54(-1.81%)
May 06, 2010	30.57	31.06	28.74	29.53	707,483	-1.21(-3.95%)
May 05, 2010	30.70	31.26	30.19	30.75	434,542	+0.01(+0.02%)
May 04, 2010	31.66	31.74	30.60	30.74	407,999	-1.26(-3.95%)

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.