Skip to main content

Cracker Barrel (NQ: CBRL )

73.18 +0.61 (+0.84%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.39 22.11 20.73 20.73 777,838 -0.53(-2.48%)
Apr 29, 2009 21.34 22.21 21.13 21.26 1,017,575 -0.07(-0.33%)
Apr 28, 2009 20.53 21.69 20.53 21.33 1,076,665 +0.60(+2.88%)
Apr 27, 2009 20.72 21.37 20.34 20.73 1,029,336 -0.21(-1.00%)
Apr 24, 2009 21.40 21.81 20.90 20.94 1,068,638 -0.24(-1.14%)
Apr 23, 2009 21.55 22.16 21.00 21.18 927,894 -0.41(-1.91%)
Apr 22, 2009 20.34 22.37 20.34 21.60 1,411,335 +0.98(+4.75%)
Apr 21, 2009 20.38 20.69 20.09 20.62 520,005 +0.19(+0.93%)
Apr 20, 2009 20.91 20.98 20.40 20.43 1,216,848 -0.19(-0.92%)
Apr 17, 2009 20.33 20.98 19.96 20.62 539,515 +0.36(+1.76%)
Apr 16, 2009 19.68 20.45 19.51 20.26 534,351 +0.65(+3.31%)
Apr 15, 2009 20.07 20.50 19.21 19.61 1,297,112 -1.21(-5.83%)
Apr 14, 2009 21.13 21.14 20.50 20.83 868,407 -0.46(-2.18%)
Apr 13, 2009 20.77 21.47 20.56 21.29 878,948 +0.31(+1.48%)
Apr 09, 2009 20.59 21.03 20.30 20.98 759,932 +0.77(+3.81%)
Apr 08, 2009 19.38 20.25 19.28 20.21 535,446 +0.90(+4.68%)
Apr 07, 2009 19.49 20.12 19.22 19.31 804,487 -0.45(-2.25%)
Apr 06, 2009 20.14 20.25 19.49 19.75 543,743 -0.58(-2.85%)
Apr 03, 2009 19.17 20.34 19.07 20.33 1,017,577 +1.09(+5.65%)
Apr 02, 2009 18.51 19.92 18.42 19.24 1,475,089 +1.28(+7.15%)
Apr 01, 2009 17.85 17.99 17.52 17.96 1,102,094 -0.25(-1.36%)
Mar 31, 2009 18.13 18.44 17.48 18.21 839,896 +0.41(+2.29%)
Mar 30, 2009 17.88 18.14 17.41 17.80 444,755 -1.06(-5.60%)
Mar 26, 2009 18.07 18.88 17.65 18.86 1,166,178 +1.02(+5.70%)
Mar 25, 2009 17.57 18.12 16.96 17.84 877,391 +0.37(+2.11%)
Mar 24, 2009 18.09 18.40 17.47 17.47 1,012,984 -0.86(-4.72%)
Mar 23, 2009 17.63 18.41 17.41 18.34 714,091 +1.07(+6.19%)
Mar 20, 2009 17.86 18.11 16.97 17.27 1,197,218 -0.34(-1.91%)
Mar 19, 2009 17.91 17.99 17.11 17.60 1,471,114 -0.31(-1.70%)
Mar 18, 2009 17.21 18.09 17.21 17.91 1,486,764 +1.07(+6.38%)
Mar 17, 2009 16.08 16.84 16.03 16.84 478,964 +0.72(+4.50%)
Mar 16, 2009 16.66 16.92 16.01 16.11 674,707 -0.41(-2.46%)
Mar 13, 2009 16.38 16.66 16.08 16.52 697,857 +0.18(+1.13%)
Mar 12, 2009 15.32 16.42 15.26 16.33 844,541 +0.90(+5.85%)
Mar 11, 2009 15.23 15.81 14.94 15.43 1,327,680 +0.22(+1.42%)
Mar 10, 2009 14.48 15.25 14.37 15.21 1,035,741 +1.06(+7.50%)
Mar 09, 2009 13.95 14.44 13.95 14.15 1,034,774 +0.07(+0.50%)
Mar 06, 2009 14.40 14.46 13.56 14.08 773,898 -0.15(-1.07%)
Mar 05, 2009 14.20 14.74 14.11 14.23 1,286,157 -0.34(-2.35%)
Mar 04, 2009 14.70 15.35 14.38 14.58 1,861,192 +0.35(+2.46%)
Mar 02, 2009 14.11 14.49 14.01 14.23 1,509,353 +0.00(+0.00%)
Feb 27, 2009 13.70 14.55 13.40 14.23 2,291,067 +0.38(+2.71%)
Feb 26, 2009 13.89 14.30 13.76 13.85 1,374,370 +0.07(+0.51%)
Feb 25, 2009 13.20 14.29 13.03 13.78 2,092,220 +0.50(+3.78%)
Feb 24, 2009 12.44 13.43 12.27 13.28 2,673,075 +1.87(+16.38%)
Feb 23, 2009 11.43 11.65 11.18 11.41 1,740,107 +0.17(+1.53%)
Feb 20, 2009 10.98 11.48 10.97 11.24 537,808 +0.10(+0.91%)
Feb 19, 2009 11.53 11.70 11.08 11.14 370,968 -0.26(-2.29%)
Feb 18, 2009 11.52 11.70 11.21 11.40 409,673 -0.17(-1.43%)
Feb 17, 2009 11.50 11.79 11.17 11.56 567,003 -0.33(-2.78%)
Feb 13, 2009 12.31 12.37 11.67 11.90 372,829 -0.45(-3.61%)
Feb 12, 2009 11.81 12.38 11.57 12.34 512,354 +0.46(+3.85%)
Feb 11, 2009 11.83 12.03 11.32 11.88 561,775 +0.17(+1.41%)
Feb 10, 2009 12.14 12.43 11.59 11.72 494,643 -0.60(-4.85%)
Feb 09, 2009 12.31 12.51 12.04 12.31 290,891 -0.10(-0.77%)
Feb 06, 2009 11.82 12.56 11.82 12.41 693,631 +0.61(+5.17%)
Feb 05, 2009 11.28 11.90 11.28 11.80 628,869 +0.47(+4.15%)
Feb 04, 2009 11.64 12.04 11.28 11.33 596,385 -0.34(-2.94%)
Feb 03, 2009 11.25 11.79 11.20 11.67 393,310 +0.27(+2.34%)
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.