Cracker Barrel (NQ: CBRL )

173.79 USD +2.20 (+1.28%)
Official Closing Price Updated: 4:06 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 172.02 174.59 170.29 173.79 343,588 +2.20(+1.28%)
Apr 16, 2021 172.89 173.06 169.30 171.59 172,300 +0.85(+0.50%)
Apr 15, 2021 173.11 174.60 169.44 170.74 391,363 -4.38(-2.50%)
Apr 14, 2021 174.65 178.82 173.62 175.12 306,712 +1.29(+0.74%)
Apr 13, 2021 176.47 177.98 173.50 173.83 557,815 -4.18(-2.35%)
Apr 12, 2021 174.79 178.63 174.79 178.01 322,254 +2.92(+1.67%)
Apr 09, 2021 174.55 175.90 171.98 175.09 379,000 +0.08(+0.05%)
Apr 08, 2021 174.01 175.51 171.52 175.01 182,002 +0.72(+0.41%)
Apr 07, 2021 173.07 174.68 171.24 174.29 219,141 +2.62(+1.53%)
Apr 06, 2021 171.44 175.37 171.24 171.67 194,226 -0.40(-0.23%)
Apr 05, 2021 171.95 173.00 169.78 172.07 216,152 +1.60(+0.94%)
Apr 01, 2021 172.01 172.94 169.40 170.47 433,500 -2.41(-1.39%)
Mar 31, 2021 171.70 174.00 171.70 172.88 340,670 +0.81(+0.47%)
Mar 30, 2021 169.04 172.17 169.04 172.07 159,340 +3.35(+1.99%)
Mar 29, 2021 172.04 174.84 167.19 168.72 273,937 -3.31(-1.92%)
Mar 26, 2021 169.92 172.15 167.15 172.03 202,100 +4.05(+2.41%)
Mar 25, 2021 158.79 168.39 158.74 167.98 291,641 +8.02(+5.01%)
Mar 24, 2021 160.88 166.98 159.74 159.96 400,577 +0.35(+0.22%)
Mar 23, 2021 164.48 166.03 159.31 159.61 369,761 -7.31(-4.38%)
Mar 22, 2021 170.44 170.87 165.48 166.92 226,268 -3.11(-1.83%)
Mar 19, 2021 171.34 172.38 167.18 170.03 376,300 -0.13(-0.08%)
Mar 18, 2021 172.97 175.00 169.99 170.16 279,946 -3.38(-1.95%)
Mar 17, 2021 167.92 173.72 165.27 173.54 326,028 +5.55(+3.30%)
Mar 16, 2021 169.33 171.00 166.06 167.99 290,775 -4.33(-2.51%)
Mar 15, 2021 172.85 174.59 170.29 172.32 211,098 +0.31(+0.18%)
Mar 12, 2021 169.98 172.85 169.35 172.01 215,200 +3.30(+1.96%)
Mar 11, 2021 169.39 170.60 167.16 168.71 189,889 -1.01(-0.60%)
Mar 10, 2021 166.77 170.32 165.91 169.72 306,590 +4.51(+2.73%)
Mar 09, 2021 168.34 168.75 163.70 165.21 490,052 -2.04(-1.22%)
Mar 08, 2021 164.87 168.14 164.62 167.25 333,931 +3.92(+2.40%)
Mar 05, 2021 161.57 163.98 156.43 163.33 283,500 +4.06(+2.55%)
Mar 04, 2021 160.48 161.75 155.50 159.27 228,218 -0.04(-0.03%)
Mar 03, 2021 157.65 161.43 156.28 159.31 307,158 +2.16(+1.37%)
Mar 02, 2021 159.59 160.12 156.50 157.15 221,067 -2.17(-1.36%)
Mar 01, 2021 158.06 159.89 156.60 159.32 261,791 +4.45(+2.87%)
Feb 26, 2021 156.06 156.98 151.43 154.87 193,300 +0.79(+0.51%)
Feb 25, 2021 158.98 158.98 153.11 154.08 321,660 -4.30(-2.71%)
Feb 24, 2021 151.79 160.00 151.52 158.38 341,227 +6.38(+4.20%)
Feb 23, 2021 150.39 156.33 147.71 152.00 470,928 -6.00(-3.80%)
Feb 22, 2021 153.24 159.18 152.62 158.00 370,024 +4.75(+3.10%)
Feb 19, 2021 151.05 154.66 150.79 153.25 257,000 +3.10(+2.06%)
Feb 18, 2021 145.39 150.67 145.00 150.15 242,200 +3.89(+2.66%)
Feb 17, 2021 145.36 147.95 144.61 146.26 300,999 -0.80(-0.54%)
Feb 16, 2021 149.87 150.00 145.29 147.06 221,540 -2.44(-1.63%)
Feb 12, 2021 149.77 150.55 146.56 149.50 255,900 -0.54(-0.36%)
Feb 11, 2021 150.00 150.59 147.78 150.04 264,475 +0.41(+0.27%)
Feb 10, 2021 149.30 152.00 149.00 149.63 188,819 +0.33(+0.22%)
Feb 09, 2021 147.75 150.74 147.09 149.30 335,705 +0.42(+0.28%)
Feb 08, 2021 147.17 149.40 145.30 148.88 294,667 +1.11(+0.75%)
Feb 05, 2021 148.81 150.40 146.35 147.77 209,400 +0.54(+0.37%)
Feb 04, 2021 144.19 148.84 142.96 147.23 281,009 +4.11(+2.87%)
Feb 03, 2021 139.12 144.83 139.12 143.12 265,580 +3.63(+2.60%)
Feb 02, 2021 140.80 140.80 138.38 139.49 255,298 +1.28(+0.93%)
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.