Cracker Barrel (NQ: CBRL )

141.06 USD -2.03 (-1.42%)
Official Closing Price Updated: 5:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 142.62 142.73 138.71 141.06 250,155 -2.03(-1.42%)
Jan 14, 2021 141.78 144.98 141.46 143.09 235,641 +2.98(+2.13%)
Jan 13, 2021 140.06 141.31 139.00 140.11 186,550 -0.86(-0.61%)
Jan 12, 2021 138.64 142.58 138.06 140.97 290,112 +2.91(+2.11%)
Jan 11, 2021 133.90 139.12 133.52 138.06 263,944 +1.52(+1.11%)
Jan 08, 2021 134.78 136.72 134.32 136.54 399,800 +2.27(+1.69%)
Jan 07, 2021 134.32 135.35 132.63 134.27 262,589 +0.30(+0.22%)
Jan 06, 2021 130.01 135.46 130.01 133.97 321,594 +4.19(+3.23%)
Jan 05, 2021 126.80 130.29 126.80 129.78 289,395 +3.25(+2.57%)
Jan 04, 2021 131.92 132.48 123.74 126.53 453,709 -5.39(-4.09%)
Dec 31, 2020 131.92 131.92 131.92 202,683 -0.92(-0.69%)
Dec 30, 2020 134.58 136.50 132.13 132.84 202,683 -2.39(-1.77%)
Dec 29, 2020 137.12 137.20 133.70 135.23 170,715 -2.24(-1.63%)
Dec 28, 2020 136.72 138.98 134.65 137.47 300,777 +2.42(+1.79%)
Dec 24, 2020 136.63 136.97 132.82 135.05 225,000 -0.65(-0.48%)
Dec 23, 2020 136.60 137.00 133.91 135.70 269,437 +0.15(+0.11%)
Dec 22, 2020 134.59 136.21 132.59 135.55 231,291 +1.66(+1.24%)
Dec 21, 2020 131.06 134.60 128.51 133.89 250,704 -0.88(-0.65%)
Dec 18, 2020 135.90 137.85 133.65 134.77 440,700 -1.09(-0.80%)
Dec 17, 2020 135.73 136.97 133.93 135.86 356,562 -0.63(-0.46%)
Dec 16, 2020 136.25 138.43 134.63 136.49 204,592 -0.47(-0.34%)
Dec 15, 2020 135.00 137.80 134.59 136.96 268,574 +1.98(+1.47%)
Dec 14, 2020 136.34 137.04 133.86 134.98 345,846 -0.07(-0.05%)
Dec 11, 2020 135.65 137.00 134.71 135.05 431,600 -1.37(-1.00%)
Dec 10, 2020 133.29 136.69 132.91 136.42 209,025 +1.32(+0.98%)
Dec 09, 2020 133.94 135.29 132.20 135.10 239,958 +2.14(+1.61%)
Dec 08, 2020 131.34 135.00 131.23 132.96 395,097 +1.57(+1.19%)
Dec 07, 2020 140.85 142.99 130.88 131.39 659,077 -9.75(-6.91%)
Dec 04, 2020 147.47 147.47 139.50 141.14 732,100 -3.44(-2.38%)
Dec 03, 2020 139.19 147.32 139.00 144.58 680,087 +2.92(+2.06%)
Dec 02, 2020 140.73 142.31 138.70 141.66 443,578 -0.44(-0.31%)
Dec 01, 2020 141.81 142.68 139.58 142.10 510,089 +2.52(+1.81%)
Nov 30, 2020 142.92 142.92 138.55 139.58 330,777 -3.48(-2.43%)
Nov 27, 2020 145.32 146.07 142.68 143.06 106,400 -1.92(-1.32%)
Nov 25, 2020 144.00 145.35 142.18 144.98 206,800 -0.42(-0.29%)
Nov 24, 2020 142.80 145.75 141.62 145.40 287,742 +3.71(+2.62%)
Nov 23, 2020 140.94 142.00 138.50 141.69 245,468 +2.55(+1.83%)
Nov 20, 2020 137.30 139.60 135.69 139.14 267,100 +0.18(+0.13%)
Nov 19, 2020 136.51 139.31 135.90 138.96 206,256 +2.05(+1.50%)
Nov 18, 2020 137.31 139.49 136.53 136.91 228,877 -0.24(-0.17%)
Nov 17, 2020 135.00 139.52 134.12 137.15 324,621 +1.21(+0.89%)
Nov 16, 2020 133.99 137.43 132.38 135.94 367,273 +6.21(+4.79%)
Nov 13, 2020 127.44 130.43 127.13 129.73 170,900 +2.66(+2.09%)
Nov 12, 2020 127.57 129.90 125.87 127.07 311,824 -2.80(-2.16%)
Nov 11, 2020 135.08 135.99 128.17 129.87 469,859 -4.93(-3.66%)
Nov 10, 2020 136.65 140.00 132.51 134.80 642,226 -2.49(-1.81%)
Nov 09, 2020 134.43 149.19 132.00 137.29 1,290,783 +17.35(+14.47%)
Nov 06, 2020 117.81 122.00 116.28 119.94 360,800 +1.31(+1.10%)
Nov 05, 2020 117.66 119.51 117.09 118.63 408,964 +4.14(+3.62%)
Nov 04, 2020 114.50 116.61 112.27 114.49 350,823 -0.55(-0.48%)
Nov 03, 2020 116.37 117.16 114.19 115.04 264,520 +0.43(+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.