Skip to main content

Cracker Barrel (NQ: CBRL )

41.11 -0.45 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 99.46 100.07 98.45 99.21 268,044 -0.73(-0.73%)
Apr 28, 2016 100.07 100.52 99.61 99.93 197,548 -0.74(-0.73%)
Apr 27, 2016 99.85 100.80 98.93 100.67 268,484 +0.31(+0.31%)
Apr 26, 2016 100.28 100.96 99.27 100.36 265,389 -0.06(-0.06%)
Apr 25, 2016 99.50 100.51 99.02 100.42 335,157 +0.47(+0.47%)
Apr 22, 2016 99.28 100.10 98.85 99.94 345,745 +0.39(+0.39%)
Apr 21, 2016 100.87 101.44 99.41 99.56 320,912 -1.23(-1.22%)
Apr 20, 2016 100.88 101.52 100.49 100.78 282,746 +0.31(+0.31%)
Apr 19, 2016 101.75 102.10 100.05 100.47 358,314 -1.78(-1.74%)
Apr 18, 2016 102.22 103.25 101.78 102.25 357,359 +0.10(+0.10%)
Apr 15, 2016 101.75 102.94 101.03 102.15 396,218 +0.07(+0.07%)
Apr 14, 2016 103.48 103.88 101.97 102.09 296,870 -1.67(-1.61%)
Apr 13, 2016 103.01 103.93 101.65 103.76 347,167 +0.94(+0.91%)
Apr 12, 2016 101.95 102.89 101.42 102.82 404,315 +0.87(+0.86%)
Apr 11, 2016 103.35 104.05 101.85 101.95 428,518 -1.40(-1.35%)
Apr 08, 2016 102.32 104.03 101.19 103.35 501,352 +0.73(+0.71%)
Apr 07, 2016 105.12 105.12 102.11 102.62 408,406 +0.05(+0.05%)
Apr 06, 2016 101.49 102.73 101.28 102.58 441,380 +1.61(+1.60%)
Apr 05, 2016 100.69 101.32 99.31 100.96 456,498 -0.32(-0.32%)
Apr 04, 2016 102.44 103.58 100.79 101.28 329,857 -1.16(-1.13%)
Apr 01, 2016 102.31 103.14 101.76 102.44 527,051 -0.26(-0.26%)
Mar 31, 2016 103.29 103.73 102.12 102.70 532,729 -0.46(-0.44%)
Mar 30, 2016 103.79 104.24 101.97 103.16 434,258 -0.36(-0.34%)
Mar 29, 2016 101.20 103.60 100.94 103.52 472,842 +2.47(+2.44%)
Mar 28, 2016 101.77 101.88 100.91 101.05 495,205 -0.05(-0.05%)
Mar 24, 2016 100.70 101.10 101.10 101.10 403,143 +0.05(+0.05%)
Mar 23, 2016 101.36 101.95 100.46 101.06 542,537 -0.73(-0.72%)
Mar 22, 2016 102.85 103.62 100.91 101.79 597,964 -2.07(-1.99%)
Mar 21, 2016 103.87 103.98 102.39 103.86 370,088 +0.50(+0.49%)
Mar 18, 2016 102.64 105.38 102.29 103.36 1,134,689 +1.24(+1.22%)
Mar 17, 2016 101.03 103.29 100.49 102.11 505,777 +0.94(+0.93%)
Mar 16, 2016 99.10 101.92 99.10 101.17 427,922 +1.57(+1.57%)
Mar 15, 2016 100.10 101.08 99.37 99.60 525,404 -1.24(-1.23%)
Mar 14, 2016 100.98 101.57 100.48 100.85 260,158 -0.53(-0.52%)
Mar 11, 2016 100.91 101.83 100.31 101.38 367,379 +1.24(+1.24%)
Mar 10, 2016 101.42 101.88 99.35 100.14 445,743 -0.77(-0.76%)
Mar 09, 2016 100.61 102.06 99.86 100.91 452,560 +0.48(+0.48%)
Mar 08, 2016 100.48 101.16 99.59 100.42 512,738 -0.73(-0.72%)
Mar 07, 2016 100.17 101.16 99.55 101.16 376,652 +0.65(+0.65%)
Mar 04, 2016 99.72 101.31 99.15 100.50 593,983 +0.91(+0.92%)
Mar 03, 2016 100.23 100.56 98.62 99.59 489,146 -0.89(-0.89%)
Mar 02, 2016 99.96 100.68 99.22 100.48 438,955 +0.53(+0.53%)
Mar 01, 2016 100.00 100.68 99.23 99.95 461,697 +0.36(+0.36%)
Feb 29, 2016 99.65 100.87 98.96 99.60 458,767 -0.05(-0.05%)
Feb 26, 2016 99.86 99.89 98.55 99.65 393,845 +0.15(+0.16%)
Feb 25, 2016 98.65 99.73 97.54 99.49 550,673 +0.76(+0.77%)
Feb 24, 2016 98.44 99.30 96.03 98.73 810,983 -0.48(-0.48%)
Feb 23, 2016 94.68 100.15 93.37 99.21 1,863,094 +4.18(+4.40%)
Feb 22, 2016 95.90 97.81 94.31 95.03 1,493,825 +1.47(+1.57%)
Feb 19, 2016 92.75 94.06 91.87 93.56 508,231 +0.84(+0.91%)
Feb 18, 2016 94.96 95.24 91.48 92.72 852,320 -1.91(-2.02%)
Feb 17, 2016 92.22 95.24 92.03 94.63 700,664 +2.85(+3.11%)
Feb 16, 2016 90.53 91.94 89.59 91.78 486,652 +1.82(+2.02%)
Feb 12, 2016 89.00 89.96 89.96 89.96 614,675 +1.74(+1.98%)
Feb 11, 2016 87.45 88.70 86.82 88.22 398,193 -0.48(-0.55%)
Feb 10, 2016 88.80 89.79 88.16 88.70 371,604 +0.29(+0.33%)
Feb 09, 2016 87.20 89.40 86.45 88.41 641,086 +0.24(+0.27%)
Feb 08, 2016 84.65 88.50 83.95 88.17 527,575 +2.50(+2.91%)
Feb 05, 2016 87.85 88.14 85.51 85.68 782,186 -2.15(-2.44%)
Feb 04, 2016 88.37 88.62 86.85 87.82 460,817 -0.66(-0.75%)
Feb 03, 2016 89.53 89.53 87.53 88.48 513,057 -0.77(-0.87%)
Feb 02, 2016 89.28 90.75 88.74 89.26 428,240 -0.29(-0.32%)
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.