Skip to main content

Cracker Barrel (NQ: CBRL )

69.90 +0.49 (+0.71%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 69.00 70.24 68.97 69.41 390,857 +0.47(+0.68%)
Sep 19, 2023 69.01 69.70 68.37 68.94 477,525 -0.39(-0.56%)
Sep 18, 2023 69.94 70.08 68.53 69.33 662,951 -0.10(-0.14%)
Sep 15, 2023 70.53 70.88 68.86 69.43 1,082,434 -1.10(-1.56%)
Sep 14, 2023 71.92 73.27 68.71 70.53 1,376,202 -1.40(-1.95%)
Sep 13, 2023 75.32 78.30 71.10 71.93 1,928,083 -2.25(-3.03%)
Sep 12, 2023 74.12 75.30 73.77 74.18 787,367 -0.31(-0.42%)
Sep 11, 2023 75.12 75.39 73.87 74.50 594,880 -0.27(-0.35%)
Sep 08, 2023 76.13 76.91 74.69 74.76 427,327 -2.05(-2.67%)
Sep 07, 2023 74.92 77.12 74.41 76.81 492,122 +1.89(+2.52%)
Sep 06, 2023 76.48 77.04 74.15 74.92 812,492 -1.79(-2.33%)
Sep 05, 2023 80.78 80.78 76.47 76.71 772,540 -4.57(-5.62%)
Sep 01, 2023 82.76 83.03 80.55 81.28 379,462 -1.15(-1.40%)
Aug 31, 2023 83.90 84.16 82.37 82.43 268,644 -1.29(-1.55%)
Aug 30, 2023 82.11 83.98 81.74 83.72 333,163 +1.49(+1.82%)
Aug 29, 2023 80.81 82.36 80.79 82.23 378,958 +1.28(+1.58%)
Aug 28, 2023 80.55 81.50 80.23 80.95 438,771 +0.33(+0.41%)
Aug 25, 2023 82.04 82.25 80.56 80.62 332,557 -0.99(-1.21%)
Aug 24, 2023 82.29 83.58 81.57 81.61 396,962 -0.94(-1.14%)
Aug 23, 2023 83.60 83.66 82.46 82.55 279,685 -0.98(-1.17%)
Aug 22, 2023 83.22 83.92 82.27 83.53 350,627 +0.45(+0.54%)
Aug 21, 2023 85.02 85.55 82.97 83.08 524,696 -2.01(-2.36%)
Aug 18, 2023 83.44 85.41 83.36 85.09 359,012 +1.19(+1.42%)
Aug 17, 2023 85.76 86.16 83.77 83.90 496,944 -1.90(-2.21%)
Aug 16, 2023 85.61 86.47 85.04 85.80 491,949 -0.15(-0.17%)
Aug 15, 2023 85.75 86.21 84.75 85.95 433,303 -0.18(-0.21%)
Aug 14, 2023 86.76 87.17 83.39 86.13 987,191 -1.22(-1.40%)
Aug 11, 2023 87.93 88.66 86.75 87.35 608,052 -0.56(-0.64%)
Aug 10, 2023 89.26 90.71 87.72 87.91 575,919 -1.45(-1.62%)
Aug 09, 2023 89.89 90.58 89.25 89.36 294,450 -1.21(-1.34%)
Aug 08, 2023 90.26 91.00 89.28 90.57 448,823 +0.11(+0.12%)
Aug 07, 2023 90.77 91.74 90.29 90.46 551,978 -0.07(-0.08%)
Aug 04, 2023 92.99 93.00 90.47 90.53 481,808 -1.69(-1.83%)
Aug 03, 2023 92.39 93.40 91.62 92.22 423,591 -1.02(-1.09%)
Aug 02, 2023 92.10 93.36 91.47 93.24 299,346 +0.52(+0.56%)
Aug 01, 2023 93.00 93.32 91.60 92.72 416,797 -0.48(-0.52%)
Jul 31, 2023 93.71 95.15 93.02 93.20 575,287 -0.55(-0.59%)
Jul 28, 2023 95.26 96.02 93.44 93.75 308,182 -1.25(-1.32%)
Jul 27, 2023 96.09 96.80 94.58 95.00 342,238 -0.80(-0.84%)
Jul 26, 2023 93.70 95.96 93.70 95.80 364,239 +2.51(+2.69%)
Jul 25, 2023 94.83 95.43 93.01 93.29 462,315 -2.23(-2.33%)
Jul 24, 2023 96.54 96.96 95.48 95.52 359,102 -0.59(-0.61%)
Jul 21, 2023 98.00 98.34 95.90 96.11 563,688 -1.23(-1.26%)
Jul 20, 2023 96.14 97.90 94.75 97.34 711,976 +0.95(+0.99%)
Jul 19, 2023 96.69 96.99 94.97 96.39 639,257 +0.21(+0.22%)
Jul 18, 2023 91.85 97.29 91.05 96.18 884,223 +4.71(+5.15%)
Jul 17, 2023 92.77 93.76 91.43 91.48 621,791 -1.32(-1.42%)
Jul 14, 2023 95.71 95.86 92.56 92.80 490,287 -2.93(-3.06%)
Jul 13, 2023 95.28 96.57 95.08 95.73 339,236 +0.51(+0.54%)
Jul 12, 2023 96.07 96.39 94.40 95.22 504,215 +0.02(+0.02%)
Jul 11, 2023 93.79 95.23 93.65 95.20 466,228 +1.99(+2.14%)
Jul 10, 2023 91.57 94.22 91.57 93.20 675,501 +1.59(+1.73%)
Jul 07, 2023 90.03 92.19 90.03 91.61 453,113 +1.84(+2.04%)
Jul 06, 2023 89.00 90.11 87.99 89.78 626,161 +0.32(+0.35%)
Jul 05, 2023 91.80 91.80 88.90 89.46 877,851 -2.46(-2.67%)
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.