Skip to main content

Cracker Barrel (NQ: CBRL )

45.85 -0.75 (-1.61%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 45.87 47.34 45.65 46.60 1,346,274 +0.98(+2.15%)
May 24, 2024 45.85 46.28 45.40 45.62 825,655 -0.05(-0.11%)
May 23, 2024 46.65 46.65 45.34 45.67 1,050,418 -0.96(-2.06%)
May 22, 2024 46.85 47.77 46.22 46.63 870,382 -0.26(-0.55%)
May 21, 2024 48.08 48.56 46.78 46.89 1,201,097 -1.42(-2.94%)
May 20, 2024 48.98 49.00 47.79 48.31 1,597,015 -0.67(-1.37%)
May 17, 2024 50.14 51.74 48.18 48.98 5,602,877 -8.29(-14.48%)
May 16, 2024 56.58 58.34 55.91 57.27 1,049,106 +0.69(+1.22%)
May 15, 2024 57.93 58.05 55.77 56.58 807,646 -0.71(-1.24%)
May 14, 2024 58.00 59.71 56.80 57.29 885,913 +0.27(+0.47%)
May 13, 2024 56.31 58.51 56.25 57.02 982,993 +0.75(+1.33%)
May 10, 2024 54.27 56.40 54.01 56.27 821,678 +2.53(+4.71%)
May 09, 2024 53.99 54.40 53.59 53.74 515,713 -0.17(-0.32%)
May 08, 2024 53.32 53.92 52.35 53.91 686,446 +0.26(+0.48%)
May 07, 2024 55.41 55.51 53.39 53.65 926,292 -1.85(-3.33%)
May 06, 2024 56.69 57.21 54.66 55.50 932,496 -0.67(-1.19%)
May 03, 2024 58.59 59.46 56.06 56.17 623,374 -1.01(-1.77%)
May 02, 2024 57.00 57.45 56.41 57.18 434,399 +0.82(+1.45%)
May 01, 2024 58.18 58.38 55.75 56.36 639,834 -1.83(-3.14%)
Apr 30, 2024 58.81 58.96 57.82 58.19 505,757 -1.09(-1.84%)
Apr 29, 2024 59.71 60.96 58.87 59.28 515,731 -0.04(-0.07%)
Apr 26, 2024 60.40 61.01 59.27 59.32 481,518 -1.37(-2.26%)
Apr 25, 2024 60.98 62.30 60.58 60.69 563,438 -0.38(-0.62%)
Apr 24, 2024 60.57 61.42 60.30 61.07 388,189 +0.23(+0.38%)
Apr 23, 2024 59.53 61.06 59.37 60.84 555,478 +1.24(+2.08%)
Apr 22, 2024 59.00 59.94 58.41 59.60 749,312 +0.90(+1.53%)
Apr 19, 2024 56.09 58.72 56.09 58.70 801,161 +2.32(+4.11%)
Apr 18, 2024 55.87 56.51 55.38 56.38 771,968 +0.51(+0.91%)
Apr 17, 2024 59.58 60.01 54.87 55.87 1,436,246 -4.22(-7.02%)
Apr 16, 2024 60.21 60.48 59.28 60.09 721,462 -0.75(-1.23%)
Apr 15, 2024 59.12 61.12 59.12 60.84 993,073 +1.68(+2.84%)
Apr 12, 2024 58.52 59.90 56.79 59.16 1,336,117 +0.37(+0.63%)
Apr 11, 2024 61.35 61.52 58.58 58.79 1,374,910 -2.37(-3.88%)
Apr 10, 2024 62.42 62.86 60.50 61.16 1,560,776 -2.79(-4.36%)
Apr 09, 2024 65.12 65.18 63.70 63.95 824,898 -1.08(-1.66%)
Apr 08, 2024 63.40 65.54 63.26 65.03 844,802 +2.13(+3.39%)
Apr 05, 2024 63.80 64.15 62.48 62.89 871,879 -1.38(-2.15%)
Apr 04, 2024 69.12 69.65 63.80 64.27 1,200,761 -4.41(-6.42%)
Apr 03, 2024 70.18 70.47 68.03 68.68 570,713 -1.49(-2.12%)
Apr 02, 2024 69.79 70.41 68.86 70.17 865,591 +0.29(+0.42%)
Apr 01, 2024 71.47 71.68 69.56 69.87 719,533 -1.34(-1.88%)
Mar 28, 2024 71.03 72.67 70.76 71.22 630,413 +0.16(+0.22%)
Mar 27, 2024 67.91 71.23 67.73 71.06 977,508 +3.60(+5.34%)
Mar 26, 2024 64.86 67.51 64.75 67.46 669,622 +2.93(+4.54%)
Mar 25, 2024 64.53 65.33 63.62 64.53 595,522 +0.00(+0.00%)
Mar 22, 2024 64.93 65.44 64.04 64.53 700,131 -0.06(-0.09%)
Mar 21, 2024 66.62 66.62 64.52 64.59 717,060 -2.35(-3.51%)
Mar 20, 2024 64.22 66.95 63.65 66.94 495,278 +2.88(+4.49%)
Mar 19, 2024 63.27 64.47 63.10 64.06 436,125 +0.69(+1.08%)
Mar 18, 2024 64.98 65.55 63.28 63.37 690,147 -2.50(-3.79%)
Mar 15, 2024 65.51 66.80 65.51 65.87 728,363 -0.28(-0.43%)
Mar 14, 2024 65.11 66.22 64.42 66.15 494,873 +1.07(+1.64%)
Mar 13, 2024 65.07 66.16 64.86 65.09 542,792 +0.03(+0.05%)
Mar 12, 2024 66.93 67.13 64.94 65.06 635,533 -1.96(-2.92%)
Mar 11, 2024 68.99 69.54 66.71 67.02 581,918 -2.45(-3.52%)
Mar 08, 2024 68.20 69.99 68.13 69.46 709,436 +1.84(+2.72%)
Mar 07, 2024 67.62 68.02 66.57 67.62 455,611 +0.02(+0.03%)
Mar 06, 2024 66.89 68.13 66.29 67.60 513,904 +0.52(+0.77%)
Mar 05, 2024 65.85 67.54 65.36 67.08 525,346 +0.94(+1.42%)
Mar 04, 2024 65.60 67.90 64.97 66.14 658,865 +1.21(+1.87%)
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.