Skip to main content

Cracker Barrel (NQ: CBRL )

43.26 -1.70 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 102.14 103.11 97.28 97.69 525,975 -4.46(-4.37%)
Apr 28, 2022 103.17 103.73 101.39 102.15 454,217 -0.08(-0.08%)
Apr 27, 2022 104.37 106.82 101.91 102.23 485,674 -2.46(-2.35%)
Apr 26, 2022 109.64 110.36 104.46 104.69 367,504 -6.19(-5.58%)
Apr 25, 2022 106.97 111.18 106.43 110.88 443,334 +3.93(+3.67%)
Apr 22, 2022 108.22 108.99 106.24 106.96 329,083 -2.07(-1.90%)
Apr 21, 2022 110.02 110.47 108.27 109.03 356,711 +1.27(+1.18%)
Apr 20, 2022 108.66 109.88 107.65 107.76 293,556 -0.70(-0.65%)
Apr 19, 2022 104.74 108.89 104.44 108.46 413,999 +3.78(+3.61%)
Apr 18, 2022 103.31 105.41 103.07 104.69 470,335 +0.40(+0.38%)
Apr 14, 2022 103.16 104.62 102.44 104.29 523,942 +1.13(+1.09%)
Apr 13, 2022 100.53 103.51 99.94 103.16 512,831 +3.66(+3.67%)
Apr 12, 2022 98.10 100.84 98.10 99.51 439,983 +0.59(+0.60%)
Apr 11, 2022 97.37 99.33 96.65 98.92 448,975 +1.87(+1.93%)
Apr 08, 2022 96.76 97.97 95.12 97.04 395,030 +0.54(+0.56%)
Apr 07, 2022 95.90 96.95 93.35 96.50 610,938 +0.07(+0.07%)
Apr 06, 2022 97.06 97.71 94.67 96.43 527,381 -1.17(-1.20%)
Apr 05, 2022 99.73 100.54 96.98 97.60 480,158 -2.25(-2.26%)
Apr 04, 2022 100.76 100.76 97.57 99.86 607,173 -0.81(-0.80%)
Apr 01, 2022 103.59 104.48 99.59 100.67 545,829 -2.69(-2.60%)
Mar 31, 2022 103.82 104.45 101.94 103.36 465,567 +0.21(+0.20%)
Mar 30, 2022 104.70 105.92 102.96 103.15 293,386 -2.60(-2.46%)
Mar 29, 2022 102.83 106.58 102.72 105.75 573,825 +4.27(+4.21%)
Mar 28, 2022 102.32 103.19 99.70 101.47 570,894 -1.09(-1.06%)
Mar 25, 2022 103.96 104.83 101.63 102.56 337,790 -1.77(-1.69%)
Mar 24, 2022 102.57 104.33 101.41 104.33 277,651 +2.21(+2.17%)
Mar 23, 2022 104.48 105.10 101.98 102.12 434,694 -2.50(-2.39%)
Mar 22, 2022 104.85 107.39 104.33 104.62 280,615 +0.01(+0.01%)
Mar 21, 2022 107.84 108.24 104.30 104.61 434,603 -3.05(-2.83%)
Mar 18, 2022 105.84 107.94 104.43 107.66 718,536 +1.48(+1.39%)
Mar 17, 2022 104.68 106.25 104.36 106.18 344,363 -0.38(-0.36%)
Mar 16, 2022 103.15 106.56 103.15 106.56 421,712 +5.21(+5.14%)
Mar 15, 2022 102.01 105.02 100.88 101.35 476,898 -0.53(-0.52%)
Mar 14, 2022 102.74 104.36 100.69 101.88 361,777 -0.31(-0.31%)
Mar 11, 2022 103.88 104.24 101.77 102.20 348,856 -0.35(-0.34%)
Mar 10, 2022 98.96 102.88 98.12 102.55 421,934 +1.89(+1.88%)
Mar 09, 2022 99.03 102.60 99.03 100.66 604,992 +3.59(+3.69%)
Mar 08, 2022 97.16 102.37 95.33 97.07 637,234 +0.72(+0.75%)
Mar 07, 2022 106.34 106.50 95.46 96.35 915,934 -10.00(-9.40%)
Mar 04, 2022 107.51 108.59 104.96 106.35 437,839 -2.43(-2.23%)
Mar 03, 2022 111.47 112.05 106.63 108.78 626,406 -2.12(-1.92%)
Mar 02, 2022 109.02 112.20 108.72 110.90 325,812 +2.43(+2.24%)
Mar 01, 2022 116.27 116.43 107.86 108.47 629,526 -8.41(-7.19%)
Feb 28, 2022 115.80 118.39 115.63 116.88 367,154 -0.95(-0.81%)
Feb 25, 2022 114.62 117.91 114.96 117.83 360,520 +3.05(+2.65%)
Feb 24, 2022 108.87 115.07 108.01 114.78 362,120 +3.02(+2.70%)
Feb 23, 2022 116.66 117.39 111.30 111.77 438,650 -3.22(-2.80%)
Feb 22, 2022 116.45 116.53 111.64 114.98 620,175 -0.36(-0.31%)
Feb 18, 2022 115.34 0 +1.80(+1.59%)
Feb 17, 2022 115.19 115.85 112.97 113.54 386,548 -2.47(-2.13%)
Feb 16, 2022 113.67 116.83 113.46 116.01 380,344 +1.63(+1.42%)
Feb 15, 2022 111.51 114.52 111.05 114.39 349,389 +4.34(+3.94%)
Feb 14, 2022 109.41 111.58 109.40 110.05 306,932 +1.24(+1.14%)
Feb 11, 2022 109.20 111.00 107.65 108.81 340,179 -0.73(-0.67%)
Feb 10, 2022 109.48 112.73 109.03 109.54 285,412 -1.41(-1.27%)
Feb 09, 2022 109.59 111.13 109.47 110.95 401,200 +2.28(+2.10%)
Feb 08, 2022 106.32 109.03 105.31 108.67 297,039 +3.36(+3.19%)
Feb 07, 2022 104.97 106.46 104.33 105.31 209,999 +0.64(+0.61%)
Feb 04, 2022 103.78 105.18 102.07 104.67 234,211 +0.36(+0.34%)
Feb 03, 2022 104.72 104.31 219,544 -0.81(-0.77%)
Feb 02, 2022 106.11 107.13 104.52 105.12 420,063 -0.24(-0.23%)
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.