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 (%)
Mar 31, 2021 145.50 147.45 145.50 146.50 402,015 +0.69(+0.47%)
Mar 30, 2021 143.25 145.90 143.25 145.81 188,032 +2.84(+1.99%)
Mar 29, 2021 145.79 148.16 141.68 142.97 323,265 -2.81(-1.92%)
Mar 26, 2021 143.99 145.88 141.64 145.78 238,492 +3.43(+2.41%)
Mar 25, 2021 134.56 142.69 134.52 142.35 344,157 +6.80(+5.01%)
Mar 24, 2021 136.33 141.50 135.37 135.55 472,710 +0.30(+0.22%)
Mar 23, 2021 139.38 140.69 135.00 135.25 436,345 -6.20(-4.38%)
Mar 22, 2021 144.43 144.80 140.23 141.45 267,012 -2.63(-1.83%)
Mar 19, 2021 145.19 146.08 141.66 144.08 444,061 -0.11(-0.08%)
Mar 18, 2021 146.58 148.30 144.05 144.19 330,356 -2.87(-1.95%)
Mar 17, 2021 142.30 147.21 140.06 147.06 384,737 +4.70(+3.30%)
Mar 16, 2021 143.49 144.91 140.72 142.35 343,136 -3.67(-2.51%)
Mar 15, 2021 146.47 147.95 144.31 146.03 249,111 +0.26(+0.18%)
Mar 12, 2021 144.04 146.47 143.51 145.76 253,951 +2.80(+1.96%)
Mar 11, 2021 143.54 144.57 141.65 142.97 224,083 -0.86(-0.60%)
Mar 10, 2021 141.32 144.33 140.59 143.82 361,798 +3.82(+2.73%)
Mar 09, 2021 142.65 143.00 138.72 140.00 578,297 -1.73(-1.22%)
Mar 08, 2021 139.71 142.48 139.50 141.73 394,063 +3.32(+2.40%)
Mar 05, 2021 136.91 138.96 132.56 138.41 334,550 +3.44(+2.55%)
Mar 04, 2021 135.99 137.07 131.77 134.97 269,314 -0.03(-0.03%)
Mar 03, 2021 133.59 136.80 132.43 135.00 362,469 +1.83(+1.37%)
Mar 02, 2021 135.24 135.68 132.62 133.17 260,875 -1.84(-1.36%)
Mar 01, 2021 133.94 135.49 132.70 135.01 308,932 +3.77(+2.87%)
Feb 26, 2021 132.25 133.03 128.32 131.24 228,108 +0.67(+0.51%)
Feb 25, 2021 134.72 134.72 129.75 130.57 379,582 -3.64(-2.72%)
Feb 24, 2021 128.63 135.59 128.40 134.21 402,673 +5.41(+4.20%)
Feb 23, 2021 127.44 132.47 125.17 128.81 555,729 -5.08(-3.80%)
Feb 22, 2021 129.86 134.89 129.33 133.89 436,655 +4.02(+3.10%)
Feb 19, 2021 128.00 131.06 127.78 129.87 303,279 +2.63(+2.06%)
Feb 18, 2021 123.20 127.68 122.87 127.24 285,813 +3.30(+2.66%)
Feb 17, 2021 123.18 125.37 122.54 123.94 355,201 -0.68(-0.54%)
Feb 16, 2021 127.00 127.11 123.12 124.62 261,433 -2.07(-1.63%)
Feb 12, 2021 126.92 127.58 124.20 126.69 301,980 -0.46(-0.36%)
Feb 11, 2021 127.11 127.61 125.23 127.14 312,100 +0.35(+0.27%)
Feb 10, 2021 126.52 128.81 126.26 126.80 222,820 +0.28(+0.22%)
Feb 09, 2021 125.20 127.74 124.64 126.52 396,156 +0.36(+0.28%)
Feb 08, 2021 124.71 126.60 123.13 126.16 347,728 +0.94(+0.75%)
Feb 05, 2021 126.10 127.45 124.02 125.22 247,107 +0.46(+0.37%)
Feb 04, 2021 122.19 126.13 121.14 124.76 331,611 +3.48(+2.87%)
Feb 03, 2021 117.89 122.73 117.89 121.28 313,404 +3.08(+2.60%)
Feb 02, 2021 119.31 119.31 117.26 118.20 301,270 +1.08(+0.93%)
Feb 01, 2021 114.76 117.42 112.86 117.12 279,614 +2.46(+2.14%)
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%)
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.