Skip to main content

Cracker Barrel (NQ: CBRL )

41.56 -0.78 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 116.09 117.15 113.45 114.66 453,148 -2.72(-2.32%)
Jan 28, 2021 117.49 118.89 114.58 117.38 290,843 +1.58(+1.36%)
Jan 27, 2021 113.30 117.95 113.09 115.81 384,098 +0.30(+0.26%)
Jan 26, 2021 120.00 120.12 115.25 115.50 237,666 -2.97(-2.50%)
Jan 25, 2021 117.62 120.69 117.16 118.47 283,056 -0.08(-0.06%)
Jan 22, 2021 118.31 118.75 116.42 118.54 193,768 -0.06(-0.05%)
Jan 21, 2021 120.70 121.22 118.31 118.60 219,876 -2.70(-2.23%)
Jan 20, 2021 119.45 122.00 118.70 121.31 317,253 +1.48(+1.24%)
Jan 19, 2021 119.97 120.92 118.44 119.82 209,321 +0.29(+0.24%)
Jan 15, 2021 120.86 120.95 117.54 119.53 295,136 -1.72(-1.42%)
Jan 14, 2021 120.14 122.86 119.88 121.25 278,073 +2.52(+2.13%)
Jan 13, 2021 118.69 119.75 117.79 118.73 220,142 -0.73(-0.61%)
Jan 12, 2021 117.48 120.82 116.99 119.46 342,353 +2.47(+2.11%)
Jan 11, 2021 113.47 117.89 113.15 116.99 311,473 +1.29(+1.11%)
Jan 08, 2021 114.21 115.86 113.82 115.70 471,793 +1.92(+1.69%)
Jan 07, 2021 113.82 114.70 112.39 113.78 309,874 +0.25(+0.22%)
Jan 06, 2021 110.17 114.79 110.17 113.53 379,504 +3.55(+3.23%)
Jan 05, 2021 107.45 110.41 107.45 109.98 341,507 +2.75(+2.57%)
Jan 04, 2021 111.79 112.26 104.86 107.22 535,410 -4.57(-4.09%)
Dec 31, 2020 111.79 111.79 111.79 239,180 -0.78(-0.69%)
Dec 30, 2020 114.04 115.67 111.97 112.57 239,180 -2.03(-1.77%)
Dec 29, 2020 116.20 116.26 113.30 114.59 201,456 -1.90(-1.63%)
Dec 28, 2020 115.86 117.77 114.10 116.49 354,939 +2.05(+1.79%)
Dec 24, 2020 115.78 116.07 112.55 114.44 265,516 -0.55(-0.48%)
Dec 23, 2020 115.75 116.09 113.48 114.99 317,955 +0.13(+0.11%)
Dec 22, 2020 114.05 115.42 112.36 114.87 272,940 +1.41(+1.24%)
Dec 21, 2020 111.06 114.06 108.90 113.46 295,849 -0.75(-0.65%)
Dec 18, 2020 115.16 116.81 113.26 114.20 520,058 -0.92(-0.80%)
Dec 17, 2020 115.02 116.07 113.49 115.13 420,769 -0.53(-0.46%)
Dec 16, 2020 115.46 117.31 114.08 115.66 241,433 -0.40(-0.34%)
Dec 15, 2020 114.40 116.77 114.05 116.06 316,937 +1.68(+1.47%)
Dec 14, 2020 115.53 116.13 113.43 114.38 408,123 -0.06(-0.05%)
Dec 11, 2020 114.95 116.09 114.15 114.44 509,319 -1.16(-1.00%)
Dec 10, 2020 112.95 115.83 112.63 115.60 246,664 +1.12(+0.98%)
Dec 09, 2020 113.50 114.64 112.03 114.48 283,168 +1.81(+1.61%)
Dec 08, 2020 111.30 114.40 111.21 112.67 466,243 +1.33(+1.20%)
Dec 07, 2020 119.36 121.17 110.91 111.34 777,759 -8.26(-6.91%)
Dec 04, 2020 124.97 124.97 118.21 119.60 863,932 -2.92(-2.38%)
Dec 03, 2020 117.95 124.84 117.79 122.52 802,552 +2.47(+2.06%)
Dec 02, 2020 119.25 120.59 117.53 120.04 523,454 -0.37(-0.31%)
Dec 01, 2020 120.17 120.91 118.28 120.42 601,942 +2.13(+1.81%)
Nov 30, 2020 121.11 121.11 117.41 118.28 390,341 -2.95(-2.43%)
Nov 27, 2020 123.14 123.78 120.91 121.23 125,559 -1.63(-1.32%)
Nov 25, 2020 122.03 123.17 120.49 122.86 244,039 -0.36(-0.29%)
Nov 24, 2020 121.01 123.51 120.01 123.21 339,556 +3.14(+2.62%)
Nov 23, 2020 119.43 120.33 117.37 120.07 289,670 +2.16(+1.83%)
Nov 20, 2020 116.35 118.30 114.98 117.91 315,197 +0.15(+0.13%)
Nov 19, 2020 115.68 118.06 115.16 117.75 243,397 +1.74(+1.50%)
Nov 18, 2020 116.36 118.20 115.70 116.02 270,091 -0.20(-0.18%)
Nov 17, 2020 114.40 118.23 113.65 116.22 383,076 +1.03(+0.89%)
Nov 16, 2020 113.54 116.46 112.18 115.20 433,409 +5.26(+4.79%)
Nov 13, 2020 107.99 110.53 107.73 109.93 201,674 +2.25(+2.09%)
Nov 12, 2020 108.10 110.08 106.66 107.68 367,975 -2.37(-2.16%)
Nov 11, 2020 114.47 115.24 108.61 110.05 554,468 -4.18(-3.66%)
Nov 10, 2020 115.80 118.64 112.29 114.23 757,874 -2.11(-1.81%)
Nov 09, 2020 113.92 126.42 111.86 116.34 1,523,219 +14.70(+14.47%)
Nov 06, 2020 99.83 103.38 98.54 101.64 425,770 +1.11(+1.10%)
Nov 05, 2020 99.71 101.27 99.22 100.53 482,607 +3.51(+3.62%)
Nov 04, 2020 97.03 98.82 95.14 97.02 413,997 -0.47(-0.48%)
Nov 03, 2020 98.61 99.28 96.77 97.49 312,153 +0.36(+0.38%)
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.