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 (%)
Feb 29, 2024	65.50	65.80	64.10	64.75	1,035,672	-0.21(-0.32%)
Feb 28, 2024	67.81	68.64	64.67	64.96	1,291,604	-3.68(-5.36%)
Feb 27, 2024	72.46	72.66	67.81	68.64	1,285,908	-2.17(-3.07%)
Feb 26, 2024	69.66	71.67	69.16	70.81	1,147,050	+1.84(+2.67%)
Feb 23, 2024	69.03	69.88	68.20	68.97	550,425	-0.46(-0.66%)
Feb 22, 2024	70.66	71.09	69.43	69.43	580,838	-1.22(-1.73%)
Feb 21, 2024	70.53	70.66	69.42	70.66	416,919	+0.54(+0.77%)
Feb 20, 2024	70.19	71.62	69.54	70.12	518,846	+0.11(+0.15%)
Feb 16, 2024	71.11	71.69	69.94	70.01	553,120	-1.69(-2.36%)
Feb 15, 2024	71.93	72.99	71.55	71.71	425,989	+0.23(+0.33%)
Feb 14, 2024	74.15	74.57	71.19	71.47	571,391	-1.86(-2.54%)
Feb 13, 2024	73.39	75.84	72.70	73.33	687,360	-1.72(-2.30%)
Feb 12, 2024	76.71	78.04	74.97	75.05	680,330	-2.12(-2.74%)
Feb 09, 2024	78.79	78.96	76.43	77.17	476,747	-1.74(-2.21%)
Feb 08, 2024	77.08	79.09	76.67	78.91	519,555	+2.41(+3.15%)
Feb 07, 2024	76.27	77.14	75.03	76.50	478,412	+0.77(+1.02%)
Feb 06, 2024	76.79	77.18	75.60	75.73	445,854	-1.26(-1.64%)
Feb 05, 2024	79.30	79.30	75.68	76.99	578,700	-3.58(-4.45%)
Feb 02, 2024	79.10	81.25	77.40	80.58	472,386	+0.96(+1.21%)

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.