Skip to main content

Cracker Barrel (NQ: CBRL )

73.18 +0.61 (+0.84%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 86.13 86.82 83.15 83.85 1,505,148 -3.85(-4.39%)
Apr 29, 2020 87.80 90.76 85.94 87.70 1,370,424 +4.08(+4.88%)
Apr 28, 2020 85.57 87.88 81.73 83.62 1,052,245 +2.16(+2.65%)
Apr 27, 2020 77.59 82.86 77.06 81.46 799,566 +5.19(+6.81%)
Apr 24, 2020 76.25 77.46 74.86 76.27 663,023 +0.20(+0.26%)
Apr 23, 2020 80.31 80.53 73.62 76.07 838,482 -1.76(-2.26%)
Apr 22, 2020 72.71 78.77 72.35 77.83 1,657,236 +7.16(+10.14%)
Apr 21, 2020 73.00 73.61 69.50 70.66 993,214 -3.78(-5.08%)
Apr 20, 2020 76.43 79.74 73.70 74.44 688,239 -4.49(-5.68%)
Apr 17, 2020 79.95 80.79 75.38 78.93 1,060,280 +3.68(+4.90%)
Apr 16, 2020 75.05 78.33 73.91 75.24 1,111,725 -0.94(-1.23%)
Apr 15, 2020 72.29 76.97 71.50 76.18 938,895 +0.65(+0.87%)
Apr 14, 2020 77.27 78.34 74.98 75.53 698,737 +0.49(+0.65%)
Apr 13, 2020 79.01 79.53 73.18 75.04 599,262 -1.33(-1.75%)
Apr 09, 2020 74.18 79.72 72.40 76.37 901,261 +5.86(+8.31%)
Apr 08, 2020 68.86 71.39 65.58 70.51 873,286 +4.07(+6.13%)
Apr 07, 2020 73.08 75.76 64.90 66.44 1,392,013 -0.56(-0.84%)
Apr 06, 2020 63.71 68.88 62.62 67.00 1,357,630 +6.78(+11.27%)
Apr 03, 2020 60.62 62.39 58.25 60.21 731,091 -0.34(-0.57%)
Apr 02, 2020 61.89 63.16 57.96 60.56 1,138,101 -2.60(-4.12%)
Apr 01, 2020 67.89 68.87 61.37 63.16 912,023 -8.49(-11.85%)
Mar 31, 2020 66.55 74.35 66.00 71.64 1,364,370 +5.70(+8.64%)
Mar 30, 2020 62.99 67.07 59.84 65.95 994,604 +2.95(+4.69%)
Mar 27, 2020 70.17 70.32 60.54 62.99 1,946,093 -10.45(-14.23%)
Mar 26, 2020 80.61 82.21 71.28 73.44 1,265,479 -6.04(-7.60%)
Mar 25, 2020 80.98 96.41 78.80 79.49 1,596,879 -2.23(-2.73%)
Mar 24, 2020 75.48 90.59 75.13 81.72 1,410,127 +11.73(+16.75%)
Mar 23, 2020 56.48 69.99 52.68 69.99 1,484,683 +13.31(+23.48%)
Mar 20, 2020 61.99 64.94 56.16 56.68 1,336,153 -3.53(-5.86%)
Mar 19, 2020 47.15 60.82 46.15 60.21 1,583,885 +11.38(+23.31%)
Mar 18, 2020 53.57 54.92 47.79 48.83 1,576,040 -10.90(-18.25%)
Mar 17, 2020 68.02 68.80 58.54 59.73 1,489,101 -7.02(-10.52%)
Mar 16, 2020 76.83 77.89 63.72 66.75 1,329,359 -18.72(-21.90%)
Mar 13, 2020 85.32 86.48 79.87 85.47 904,397 +4.95(+6.15%)
Mar 12, 2020 84.26 87.57 75.76 80.52 1,646,485 -13.46(-14.32%)
Mar 11, 2020 104.07 105.03 93.61 93.98 887,896 -13.00(-12.15%)
Mar 10, 2020 108.84 109.10 102.43 106.98 505,787 +2.63(+2.52%)
Mar 09, 2020 108.73 110.97 102.89 104.35 741,182 -9.77(-8.56%)
Mar 06, 2020 114.22 118.04 112.16 114.12 618,187 -4.02(-3.40%)
Mar 05, 2020 124.14 124.17 116.91 118.14 603,711 -8.57(-6.76%)
Mar 04, 2020 125.17 127.34 124.50 126.71 466,345 +2.76(+2.23%)
Mar 03, 2020 128.09 129.09 123.72 123.94 643,443 -4.59(-3.57%)
Mar 02, 2020 124.62 128.73 122.76 128.53 573,839 +5.14(+4.17%)
Feb 28, 2020 125.14 126.97 122.09 123.39 964,915 -4.67(-3.64%)
Feb 27, 2020 132.95 133.44 127.94 128.06 885,157 -6.58(-4.88%)
Feb 26, 2020 138.35 140.97 133.95 134.64 993,101 -3.05(-2.21%)
Feb 25, 2020 146.35 146.44 137.51 137.68 1,001,119 -5.25(-3.67%)
Feb 24, 2020 143.23 145.33 141.95 142.94 699,786 -2.38(-1.64%)
Feb 21, 2020 143.26 145.62 142.57 145.32 478,682 +1.95(+1.36%)
Feb 20, 2020 140.90 143.63 140.80 143.37 369,510 +2.79(+1.98%)
Feb 19, 2020 140.98 141.81 139.61 140.58 260,831 +0.19(+0.13%)
Feb 18, 2020 141.76 142.68 140.23 140.39 359,459 -1.57(-1.10%)
Feb 14, 2020 142.38 142.70 140.28 141.95 280,635 -0.17(-0.12%)
Feb 13, 2020 138.98 142.65 138.27 142.13 473,066 +2.82(+2.03%)
Feb 12, 2020 138.49 139.53 137.62 139.30 257,617 +1.16(+0.84%)
Feb 11, 2020 138.60 138.60 136.85 138.14 323,024 -0.11(-0.08%)
Feb 10, 2020 136.37 138.38 135.86 138.25 299,291 +1.89(+1.38%)
Feb 07, 2020 136.38 137.56 136.06 136.37 191,426 -0.08(-0.06%)
Feb 06, 2020 135.08 136.82 134.40 136.44 233,456 +1.79(+1.33%)
Feb 05, 2020 132.35 134.86 131.74 134.65 274,761 +3.23(+2.46%)
Feb 04, 2020 132.17 132.94 131.32 131.43 249,219 +0.45(+0.34%)
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.