Indicators

Cracker Barrel (NQ: CBRL )

48.98 -8.29 (-14.48%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	126.66	129.05	126.50	128.56	436,473	+1.63(+1.28%)
Nov 27, 2019	126.34	127.14	125.02	126.93	831,093	+0.55(+0.44%)
Nov 26, 2019	128.78	130.87	126.17	126.38	1,273,837	-5.33(-4.04%)
Nov 25, 2019	129.70	132.75	129.59	131.71	920,177	+2.13(+1.65%)
Nov 22, 2019	131.05	131.55	128.72	129.58	628,402	-0.54(-0.42%)
Nov 21, 2019	133.79	133.80	130.05	130.12	504,813	-2.79(-2.10%)
Nov 20, 2019	132.44	133.78	131.82	132.91	384,676	+0.35(+0.26%)
Nov 19, 2019	134.18	134.82	131.86	132.56	254,913	-1.33(-0.99%)
Nov 18, 2019	133.93	134.77	132.99	133.89	238,181	-0.02(-0.01%)
Nov 15, 2019	135.33	135.45	133.44	133.91	306,966	-0.86(-0.64%)
Nov 14, 2019	135.52	135.64	133.80	134.77	294,735	-0.99(-0.73%)
Nov 13, 2019	134.06	136.28	133.81	135.76	250,245	+1.50(+1.11%)
Nov 12, 2019	136.58	136.58	133.69	134.26	304,225	-2.08(-1.53%)
Nov 11, 2019	138.13	138.57	136.07	136.34	271,713	-1.94(-1.40%)
Nov 08, 2019	136.66	138.52	136.66	138.28	299,432	+1.49(+1.09%)
Nov 07, 2019	136.58	136.94	135.42	136.79	286,298	+0.85(+0.63%)
Nov 06, 2019	135.14	136.38	134.06	135.94	328,034	+1.16(+0.86%)
Nov 05, 2019	132.66	134.88	132.48	134.78	244,984	+2.07(+1.56%)
Nov 04, 2019	130.60	133.45	129.89	132.70	451,470	+2.31(+1.77%)

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.