Skip to main content

Cracker Barrel (NQ: CBRL )

45.27 +0.21 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 45.60 46.10 44.83 45.06 571,351 -0.77(-1.68%)
Nov 11, 2024 47.02 48.03 45.27 45.83 725,552 -0.54(-1.16%)
Nov 08, 2024 48.60 48.71 45.77 46.37 993,727 -2.95(-5.98%)
Nov 07, 2024 51.13 51.82 49.24 49.32 444,952 -1.50(-2.95%)
Nov 06, 2024 49.84 51.70 49.53 50.82 783,462 +3.39(+7.15%)
Nov 05, 2024 45.35 48.12 44.71 47.43 471,161 +1.58(+3.45%)
Nov 04, 2024 46.93 47.83 45.33 45.85 591,368 -1.13(-2.41%)
Nov 01, 2024 47.62 48.74 46.92 46.98 594,868 -0.59(-1.24%)
Oct 31, 2024 49.43 49.73 47.50 47.57 536,520 -1.94(-3.92%)
Oct 30, 2024 49.32 50.15 48.90 49.51 412,260 +0.23(+0.47%)
Oct 29, 2024 49.32 49.99 48.53 49.28 338,307 -0.67(-1.34%)
Oct 28, 2024 47.97 50.39 47.48 49.95 533,550 +2.67(+5.65%)
Oct 25, 2024 48.93 51.37 47.19 47.28 562,563 -1.14(-2.35%)
Oct 24, 2024 47.39 48.58 46.75 48.42 363,493 +1.35(+2.87%)
Oct 23, 2024 47.28 48.62 46.96 47.07 397,367 -0.67(-1.40%)
Oct 22, 2024 49.70 49.70 47.13 47.74 771,791 -2.35(-4.69%)
Oct 21, 2024 50.47 50.60 49.26 50.09 770,536 -0.38(-0.75%)
Oct 18, 2024 49.98 51.37 49.35 50.47 785,775 +0.91(+1.84%)
Oct 17, 2024 47.37 49.64 47.20 49.56 630,242 +2.09(+4.40%)
Oct 16, 2024 45.80 47.51 45.74 47.47 474,000 +2.13(+4.70%)
Oct 15, 2024 43.14 45.58 43.14 45.34 483,219 +2.05(+4.73%)
Oct 14, 2024 44.09 44.28 42.78 43.29 412,772 -1.02(-2.31%)
Oct 11, 2024 42.84 44.34 42.69 44.32 563,485 +1.31(+3.05%)
Oct 10, 2024 42.52 43.21 41.68 43.00 417,311 +0.23(+0.54%)
Oct 09, 2024 43.88 45.00 42.62 42.77 489,957 -0.92(-2.10%)
Oct 08, 2024 44.56 44.56 43.42 43.69 438,904 -0.49(-1.10%)
Oct 07, 2024 47.01 47.14 42.80 44.18 754,907 -2.98(-6.33%)
Oct 04, 2024 47.08 47.72 45.87 47.16 493,261 +1.27(+2.78%)
Oct 03, 2024 46.12 47.05 45.69 45.89 643,528 -1.02(-2.18%)
Oct 02, 2024 45.86 47.18 44.99 46.91 621,290 +0.28(+0.60%)
Oct 01, 2024 44.88 47.89 44.78 46.63 944,542 +1.51(+3.35%)
Sep 30, 2024 45.63 46.47 44.83 45.12 605,571 -1.00(-2.16%)
Sep 27, 2024 46.27 46.81 45.38 46.12 609,481 +0.39(+0.85%)
Sep 26, 2024 44.35 45.97 43.81 45.73 632,903 +2.35(+5.41%)
Sep 25, 2024 43.14 44.21 42.57 43.38 640,703 +0.30(+0.69%)
Sep 24, 2024 40.84 43.66 40.84 43.08 1,058,896 +2.40(+5.89%)
Sep 23, 2024 41.40 41.89 40.17 40.68 799,342 -0.68(-1.64%)
Sep 20, 2024 41.09 42.21 39.30 41.36 1,444,518 +0.46(+1.12%)
Sep 19, 2024 43.77 45.01 40.35 40.90 1,733,091 -0.45(-1.08%)
Sep 18, 2024 42.29 43.91 41.35 41.35 1,443,722 -0.78(-1.84%)
Sep 17, 2024 40.34 42.31 40.34 42.13 970,602 +1.88(+4.67%)
Sep 16, 2024 38.97 40.89 38.97 40.25 957,303 +1.22(+3.14%)
Sep 13, 2024 36.74 39.08 36.61 39.02 842,539 +2.58(+7.07%)
Sep 12, 2024 36.66 37.03 35.87 36.45 721,033 +0.15(+0.41%)
Sep 11, 2024 36.20 36.36 34.70 36.30 877,296 +0.10(+0.27%)
Sep 10, 2024 35.99 36.33 35.12 36.20 876,199 +0.32(+0.89%)
Sep 09, 2024 37.00 37.29 35.60 35.88 861,824 -1.26(-3.40%)
Sep 06, 2024 38.22 38.82 36.86 37.14 694,123 -0.79(-2.07%)
Sep 05, 2024 38.31 38.58 37.52 37.93 694,490 -0.57(-1.47%)
Sep 04, 2024 38.56 39.64 38.30 38.50 541,111 +0.00(+0.00%)
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.