Indicators

Cracker Barrel (NQ: CBRL )

56.27 +2.53 (+4.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.40	19.73	19.07	19.56	900,685	+0.27(+1.42%)
May 28, 2009	19.42	19.64	18.83	19.29	1,006,305	+0.12(+0.65%)
May 27, 2009	19.52	19.71	18.75	19.16	1,407,331	-0.44(-2.22%)
May 26, 2009	17.78	19.83	17.77	19.60	1,498,859	+1.66(+9.23%)
May 22, 2009	18.61	18.68	17.78	17.94	672,675	-0.50(-2.70%)
May 21, 2009	18.79	19.21	18.26	18.44	706,827	-0.50(-2.63%)
May 20, 2009	19.45	20.00	18.87	18.94	992,638	-0.30(-1.55%)
May 19, 2009	18.80	19.74	18.68	19.24	889,451	+0.68(+3.66%)
May 18, 2009	17.92	18.63	17.83	18.56	757,720	+0.82(+4.60%)
May 15, 2009	17.86	18.29	17.59	17.74	701,276	-0.16(-0.87%)
May 14, 2009	17.76	18.40	17.46	17.90	885,879	+0.42(+2.42%)
May 13, 2009	18.13	18.54	17.44	17.47	1,046,406	-0.95(-5.14%)
May 12, 2009	19.04	19.04	18.08	18.42	714,398	-0.54(-2.82%)
May 11, 2009	18.86	19.11	18.57	18.96	666,600	-0.20(-1.04%)
May 08, 2009	19.77	20.06	18.91	19.16	863,331	-0.30(-1.57%)
May 07, 2009	20.76	20.89	19.30	19.46	644,043	-1.05(-5.13%)
May 06, 2009	21.17	21.33	20.23	20.51	784,700	-0.22(-1.08%)
May 05, 2009	20.29	20.85	20.16	20.74	847,526	+0.40(+1.96%)
May 04, 2009	20.25	20.77	19.78	20.34	467,344	+0.40(+2.03%)

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.