Skip to main content

Cracker Barrel (NQ: CBRL )

43.53 -1.43 (-3.18%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 84.79 85.42 82.60 82.69 570,584 -1.96(-2.32%)
Sep 29, 2022 86.66 86.66 82.91 84.65 851,166 -1.45(-1.68%)
Sep 28, 2022 87.13 87.59 81.64 86.10 1,209,693 -0.74(-0.85%)
Sep 27, 2022 91.57 92.90 85.95 86.84 1,475,835 -0.50(-0.57%)
Sep 26, 2022 87.74 91.14 87.05 87.34 956,472 -0.38(-0.44%)
Sep 23, 2022 91.17 92.15 86.93 87.73 853,802 -4.50(-4.88%)
Sep 22, 2022 94.69 95.44 91.49 92.23 548,502 -3.27(-3.42%)
Sep 21, 2022 97.42 98.28 95.48 95.50 313,724 -1.34(-1.38%)
Sep 20, 2022 96.84 97.42 95.77 96.84 346,386 -0.75(-0.77%)
Sep 19, 2022 96.55 98.83 96.44 97.59 385,468 +0.10(+0.10%)
Sep 16, 2022 97.00 97.78 95.94 97.49 693,235 -0.21(-0.22%)
Sep 15, 2022 95.79 99.41 95.58 97.70 417,795 +1.78(+1.85%)
Sep 14, 2022 94.77 96.44 92.86 95.93 566,496 +1.11(+1.17%)
Sep 13, 2022 97.54 98.30 94.50 94.82 461,539 -5.03(-5.04%)
Sep 12, 2022 100.14 101.19 99.02 99.85 508,230 -0.13(-0.13%)
Sep 09, 2022 98.74 100.42 98.60 99.98 331,564 +1.68(+1.71%)
Sep 08, 2022 95.30 98.40 94.77 98.30 342,776 +2.40(+2.51%)
Sep 07, 2022 92.76 96.22 92.68 95.90 510,964 +3.66(+3.97%)
Sep 06, 2022 96.04 96.46 91.58 92.24 592,289 -3.80(-3.96%)
Sep 02, 2022 97.83 98.38 95.61 96.04 354,043 -1.30(-1.34%)
Sep 01, 2022 96.16 97.39 94.75 97.35 449,083 +0.94(+0.97%)
Aug 31, 2022 98.17 98.21 96.19 96.41 464,055 -0.88(-0.91%)
Aug 30, 2022 100.60 101.41 96.32 97.29 597,145 -3.46(-3.43%)
Aug 29, 2022 98.03 101.23 97.47 100.75 506,273 +2.11(+2.14%)
Aug 26, 2022 101.73 101.94 98.51 98.64 342,461 -3.09(-3.04%)
Aug 25, 2022 100.71 102.52 100.28 101.73 396,140 +1.58(+1.58%)
Aug 24, 2022 96.66 100.56 96.22 100.15 479,907 +2.87(+2.95%)
Aug 23, 2022 95.85 98.33 95.72 97.28 492,432 +2.06(+2.17%)
Aug 22, 2022 95.86 95.86 94.25 95.22 578,548 -2.36(-2.42%)
Aug 19, 2022 96.95 98.10 96.60 97.58 441,568 -0.91(-0.92%)
Aug 18, 2022 96.70 98.55 95.69 98.49 350,207 +2.06(+2.14%)
Aug 17, 2022 96.53 97.34 94.94 96.43 501,409 -1.20(-1.23%)
Aug 16, 2022 96.13 98.35 95.32 97.62 505,027 +0.98(+1.02%)
Aug 15, 2022 95.61 98.28 95.51 96.64 711,717 +0.29(+0.31%)
Aug 12, 2022 94.53 97.03 94.49 96.35 459,543 +2.21(+2.35%)
Aug 11, 2022 93.72 95.03 93.32 94.13 402,396 +1.13(+1.21%)
Aug 10, 2022 90.93 93.85 90.76 93.01 620,831 +4.14(+4.65%)
Aug 09, 2022 89.57 89.57 88.03 88.87 380,586 -0.66(-0.74%)
Aug 08, 2022 86.91 90.54 86.91 89.53 465,812 +3.27(+3.79%)
Aug 05, 2022 86.61 87.49 86.16 86.26 414,618 -0.54(-0.62%)
Aug 04, 2022 87.96 88.57 86.62 86.80 413,926 -1.52(-1.72%)
Aug 03, 2022 86.57 89.10 86.00 88.32 443,337 +2.81(+3.29%)
Aug 02, 2022 84.12 86.46 84.03 85.50 370,559 -0.44(-0.51%)
Aug 01, 2022 84.66 86.90 83.68 85.94 487,173 +1.03(+1.21%)
Jul 29, 2022 86.25 86.88 83.99 84.91 436,625 -1.34(-1.55%)
Jul 28, 2022 83.15 86.33 82.55 86.25 480,448 +3.27(+3.94%)
Jul 27, 2022 80.84 83.16 80.65 82.98 394,461 +2.88(+3.59%)
Jul 26, 2022 80.56 81.47 79.53 80.11 450,152 -1.59(-1.95%)
Jul 25, 2022 82.70 82.70 80.61 81.70 339,309 -1.00(-1.21%)
Jul 22, 2022 84.08 84.96 82.21 82.70 423,755 -0.79(-0.95%)
Jul 21, 2022 83.36 83.82 82.44 83.49 349,288 -0.55(-0.66%)
Jul 20, 2022 83.23 85.24 82.99 84.05 405,471 +0.89(+1.07%)
Jul 19, 2022 80.79 83.65 80.79 83.15 443,933 +3.14(+3.92%)
Jul 18, 2022 81.28 81.80 79.80 80.02 480,141 -1.07(-1.32%)
Jul 15, 2022 80.15 82.06 79.29 81.09 589,694 +2.15(+2.73%)
Jul 14, 2022 77.42 79.51 77.42 78.94 456,138 +0.37(+0.47%)
Jul 13, 2022 76.53 79.21 75.87 78.57 555,108 +0.84(+1.09%)
Jul 12, 2022 77.64 79.98 77.43 77.73 520,410 -0.01(-0.01%)
Jul 11, 2022 76.74 78.28 76.47 77.74 626,465 +0.16(+0.20%)
Jul 08, 2022 77.28 78.20 76.10 77.58 550,560 +0.17(+0.22%)
Jul 07, 2022 77.42 77.75 75.83 77.41 418,072 +1.51(+1.98%)
Jul 06, 2022 77.66 78.93 74.73 75.91 549,319 -1.74(-2.24%)
Jul 05, 2022 73.63 77.67 72.52 77.65 738,880 +2.99(+4.01%)
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.