Indicators

Cracker Barrel (NQ: CBRL )

56.17 -1.01 (-1.77%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.41	11.66	10.81	10.94	556,319	-0.37(-3.30%)
Jan 29, 2009	11.99	12.01	11.21	11.31	592,001	-0.96(-7.81%)
Jan 28, 2009	11.76	12.45	11.72	12.27	790,923	+0.77(+6.71%)
Jan 27, 2009	11.05	11.66	10.96	11.50	665,117	+0.44(+3.94%)
Jan 26, 2009	10.89	11.27	10.83	11.06	337,003	+0.10(+0.91%)
Jan 23, 2009	10.55	11.27	10.30	10.96	632,569	+0.13(+1.21%)
Jan 22, 2009	9.973	11.12	9.960	10.83	839,729	+0.65(+6.36%)
Jan 21, 2009	10.15	10.32	9.612	10.18	939,568	+0.17(+1.74%)
Jan 20, 2009	11.03	11.14	9.998	10.01	876,530	-1.16(-10.42%)
Jan 16, 2009	10.74	11.34	10.70	11.17	1,089,054	+0.61(+5.78%)
Jan 15, 2009	10.12	10.83	9.786	10.56	866,479	+0.52(+5.21%)
Jan 14, 2009	10.71	10.78	9.848	10.04	1,169,430	-0.81(-7.46%)
Jan 13, 2009	11.16	11.72	10.76	10.85	1,275,865	-0.30(-2.73%)
Jan 12, 2009	11.95	12.28	11.07	11.16	1,151,374	-0.85(-7.05%)
Jan 09, 2009	12.95	12.95	11.98	12.00	758,667	-0.92(-7.08%)
Jan 08, 2009	12.14	12.96	11.86	12.92	1,176,470	+0.77(+6.36%)
Jan 07, 2009	12.89	12.97	12.10	12.15	1,057,437	-0.86(-6.61%)
Jan 06, 2009	13.71	13.80	12.94	13.00	1,514,512	-0.77(-5.60%)
Jan 05, 2009	13.66	13.88	13.20	13.78	798,113	+0.05(+0.36%)

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.