Skip to main content

Cracker Barrel (NQ: CBRL )

41.57 +0.46 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 120.77 122.91 120.37 122.51 555,497 +1.83(+1.52%)
Aug 30, 2021 123.25 123.25 119.62 120.67 303,053 -2.58(-2.09%)
Aug 27, 2021 119.97 123.95 119.97 123.25 280,712 +3.37(+2.81%)
Aug 26, 2021 120.30 121.29 118.58 119.88 207,156 -0.92(-0.76%)
Aug 25, 2021 117.62 121.44 116.99 120.80 392,918 +1.40(+1.17%)
Aug 24, 2021 117.58 120.20 117.58 119.40 285,304 +2.31(+1.97%)
Aug 23, 2021 116.58 118.11 115.21 117.09 260,411 +1.13(+0.98%)
Aug 20, 2021 113.17 116.26 112.83 115.96 197,932 +2.23(+1.96%)
Aug 19, 2021 113.89 114.33 110.73 113.73 315,688 -1.01(-0.88%)
Aug 18, 2021 114.80 116.49 113.09 114.74 212,458 -0.33(-0.29%)
Aug 17, 2021 116.33 117.00 114.33 115.07 187,762 -1.96(-1.68%)
Aug 16, 2021 116.42 117.34 115.38 117.03 167,374 -0.05(-0.04%)
Aug 13, 2021 117.68 117.74 116.76 117.08 120,631 -0.42(-0.36%)
Aug 12, 2021 117.56 118.16 115.96 117.50 182,606 -0.60(-0.51%)
Aug 11, 2021 116.04 118.17 114.33 118.10 190,161 +2.57(+2.22%)
Aug 10, 2021 114.03 115.96 113.65 115.53 197,747 +1.48(+1.30%)
Aug 09, 2021 114.47 114.62 112.07 114.05 325,448 -1.07(-0.93%)
Aug 06, 2021 114.90 116.25 114.10 115.11 178,164 +0.99(+0.87%)
Aug 05, 2021 114.35 115.14 113.49 114.12 212,367 +0.53(+0.47%)
Aug 04, 2021 113.69 114.80 112.87 113.59 210,126 -0.86(-0.75%)
Aug 03, 2021 117.07 117.07 113.06 114.45 275,573 -2.12(-1.82%)
Aug 02, 2021 117.07 118.60 115.48 116.57 363,153 +0.38(+0.32%)
Jul 30, 2021 118.07 119.53 115.71 116.19 315,886 -2.75(-2.31%)
Jul 29, 2021 118.91 120.93 117.94 118.94 273,646 +1.37(+1.17%)
Jul 28, 2021 119.86 119.86 115.34 117.57 482,042 -2.57(-2.14%)
Jul 27, 2021 118.91 120.52 117.94 120.14 219,494 -0.52(-0.43%)
Jul 26, 2021 118.32 122.00 118.32 120.66 347,426 +2.24(+1.90%)
Jul 23, 2021 121.40 121.40 117.85 118.41 229,687 -1.86(-1.55%)
Jul 22, 2021 120.67 121.42 119.06 120.27 218,582 -0.87(-0.72%)
Jul 21, 2021 121.34 123.96 120.78 121.14 471,693 +0.27(+0.23%)
Jul 20, 2021 116.36 122.57 116.03 120.87 479,054 +5.05(+4.36%)
Jul 19, 2021 117.27 119.10 114.04 115.82 489,220 -4.39(-3.66%)
Jul 16, 2021 121.94 123.68 117.68 120.21 1,241,902 -0.97(-0.80%)
Jul 15, 2021 123.86 123.86 119.02 121.19 465,747 -2.64(-2.14%)
Jul 14, 2021 123.52 125.58 123.11 123.83 433,110 +0.89(+0.72%)
Jul 13, 2021 123.40 123.82 122.76 122.94 280,614 -1.34(-1.08%)
Jul 12, 2021 123.24 124.30 122.45 124.28 251,085 +0.92(+0.75%)
Jul 09, 2021 122.39 124.91 122.22 123.36 280,804 +2.42(+2.00%)
Jul 08, 2021 121.97 123.21 119.74 120.93 431,606 -2.47(-2.01%)
Jul 07, 2021 123.82 124.16 120.97 123.41 335,152 -0.97(-0.78%)
Jul 06, 2021 126.56 127.65 123.40 124.37 293,253 -2.31(-1.82%)
Jul 02, 2021 126.70 127.25 126.13 126.68 233,535 +0.08(+0.06%)
Jul 01, 2021 126.68 128.12 125.59 126.60 304,486 +0.80(+0.63%)
Jun 30, 2021 123.12 126.75 122.81 125.81 416,069 +2.61(+2.12%)
Jun 29, 2021 125.48 125.48 122.81 123.20 345,345 -2.27(-1.81%)
Jun 28, 2021 126.36 126.36 122.47 125.47 415,302 -0.90(-0.71%)
Jun 25, 2021 129.28 130.08 125.27 126.36 1,213,313 -2.47(-1.91%)
Jun 24, 2021 127.75 128.88 126.76 128.83 289,568 +2.53(+2.01%)
Jun 23, 2021 124.60 126.93 123.86 126.30 479,085 +1.67(+1.34%)
Jun 22, 2021 124.58 124.75 122.78 124.63 254,081 +0.60(+0.49%)
Jun 21, 2021 122.57 124.66 121.87 124.03 292,045 +2.00(+1.64%)
Jun 18, 2021 122.59 123.62 121.52 122.03 501,241 -2.00(-1.61%)
Jun 17, 2021 128.48 128.89 123.74 124.03 579,319 -4.47(-3.48%)
Jun 16, 2021 127.36 129.03 126.78 128.49 1,210,858 +0.95(+0.74%)
Jun 15, 2021 125.61 128.83 125.61 127.54 523,897 -2.42(-1.86%)
Jun 14, 2021 131.88 132.35 129.17 129.97 180,387 -1.66(-1.26%)
Jun 11, 2021 131.75 132.86 131.06 131.63 185,265 +0.44(+0.34%)
Jun 10, 2021 133.47 133.79 130.47 131.19 367,268 -2.29(-1.71%)
Jun 09, 2021 137.60 137.97 133.36 133.47 301,537 -3.63(-2.65%)
Jun 08, 2021 133.57 138.44 133.19 137.10 380,068 +3.84(+2.88%)
Jun 07, 2021 132.57 133.59 132.19 133.26 301,456 +1.19(+0.90%)
Jun 04, 2021 131.36 132.36 130.52 132.08 247,670 +0.81(+0.62%)
Jun 03, 2021 132.69 132.69 129.19 131.26 465,058 -1.92(-1.44%)
Jun 02, 2021 134.32 135.19 132.49 133.19 687,257 -0.69(-0.52%)
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.