Skip to main content

Cracker Barrel (NQ: CBRL )

67.80 -2.30 (-3.28%)
Streaming Delayed Price Updated: 1:27 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 74.00 74.20 69.25 70.10 1,259,144 -2.22(-3.07%)
Feb 26, 2024 71.14 73.19 70.62 72.32 1,123,176 +1.88(+2.67%)
Feb 23, 2024 70.50 71.37 69.65 70.44 538,969 -0.47(-0.66%)
Feb 22, 2024 72.16 72.60 70.91 70.91 568,749 -1.25(-1.73%)
Feb 21, 2024 72.03 72.16 70.90 72.16 408,242 +0.55(+0.77%)
Feb 20, 2024 71.68 73.14 71.02 71.61 508,048 +0.11(+0.15%)
Feb 16, 2024 72.62 73.21 71.43 71.50 541,608 -1.73(-2.36%)
Feb 15, 2024 73.46 74.54 73.07 73.23 417,123 +0.24(+0.33%)
Feb 14, 2024 75.73 76.16 72.70 72.99 559,499 -1.90(-2.54%)
Feb 13, 2024 74.95 77.45 74.25 74.89 673,054 -1.76(-2.30%)
Feb 12, 2024 78.34 79.70 76.56 76.65 666,171 -2.16(-2.74%)
Feb 09, 2024 80.46 80.64 78.05 78.81 466,825 -1.78(-2.21%)
Feb 08, 2024 78.72 80.77 78.30 80.59 508,742 +2.46(+3.15%)
Feb 07, 2024 77.89 78.78 76.62 78.13 468,455 +0.79(+1.02%)
Feb 06, 2024 78.42 78.82 77.21 77.34 436,575 -1.29(-1.64%)
Feb 05, 2024 80.99 80.99 77.29 78.63 566,656 -3.66(-4.45%)
Feb 02, 2024 80.78 82.98 79.05 82.29 462,555 +0.98(+1.21%)
Feb 01, 2024 78.36 81.58 78.35 81.31 586,461 +3.96(+5.12%)
Jan 31, 2024 78.57 79.78 77.12 77.35 401,888 -1.10(-1.40%)
Jan 30, 2024 78.20 78.58 76.59 78.45 404,529 -0.37(-0.47%)
Jan 29, 2024 76.36 79.45 75.59 78.82 650,941 +2.17(+2.83%)
Jan 26, 2024 75.61 76.85 74.99 76.65 512,158 +2.20(+2.96%)
Jan 25, 2024 75.12 75.40 72.81 74.45 553,330 +0.15(+0.20%)
Jan 24, 2024 76.19 76.19 73.64 74.30 655,740 -1.22(-1.62%)
Jan 23, 2024 76.25 77.88 75.38 75.52 706,946 -0.40(-0.53%)
Jan 22, 2024 73.76 76.37 73.30 75.92 608,395 +2.41(+3.28%)
Jan 19, 2024 73.45 74.36 72.08 73.51 599,695 +0.56(+0.77%)
Jan 18, 2024 71.80 73.00 70.94 72.95 540,962 +1.47(+2.06%)
Jan 17, 2024 70.34 71.75 69.90 71.48 695,168 +0.11(+0.15%)
Jan 16, 2024 70.68 71.51 69.26 71.37 525,093 +0.59(+0.83%)
Jan 12, 2024 72.32 72.48 70.02 70.78 561,390 -1.05(-1.46%)
Jan 11, 2024 74.90 74.90 71.63 71.83 550,022 -2.89(-3.86%)
Jan 10, 2024 74.01 74.93 73.67 74.72 348,989 +0.72(+0.97%)
Jan 09, 2024 74.39 74.91 73.83 74.00 328,029 -1.57(-2.08%)
Jan 08, 2024 73.21 75.79 72.58 75.58 398,710 +2.71(+3.72%)
Jan 05, 2024 72.80 74.56 72.75 72.86 533,030 -0.47(-0.64%)
Jan 04, 2024 73.27 73.81 72.43 73.34 469,636 +0.47(+0.65%)
Jan 03, 2024 75.73 75.73 72.80 72.86 546,935 -3.08(-4.06%)
Jan 02, 2024 75.15 77.63 74.48 75.95 465,027 +0.25(+0.32%)
Dec 29, 2023 77.38 77.90 75.14 75.70 708,356 -1.82(-2.34%)
Dec 28, 2023 80.95 81.01 77.24 77.52 665,829 -4.00(-4.90%)
Dec 27, 2023 81.74 82.02 80.54 81.52 453,034 +0.33(+0.41%)
Dec 26, 2023 78.57 81.63 78.48 81.18 460,701 +2.63(+3.35%)
Dec 22, 2023 78.35 79.26 77.25 78.55 341,940 +0.34(+0.44%)
Dec 21, 2023 78.38 79.29 77.05 78.21 283,819 +1.13(+1.47%)
Dec 20, 2023 78.91 79.92 76.95 77.08 430,992 -2.06(-2.61%)
Dec 19, 2023 78.89 80.04 78.67 79.14 383,083 +1.11(+1.42%)
Dec 18, 2023 79.26 80.24 77.80 78.03 447,087 -0.85(-1.08%)
Dec 15, 2023 78.11 79.64 76.93 78.89 1,005,521 +0.49(+0.63%)
Dec 14, 2023 76.83 78.57 76.53 78.39 886,126 +2.46(+3.23%)
Dec 13, 2023 72.17 76.21 71.48 75.94 640,406 +3.62(+5.01%)
Dec 12, 2023 72.62 73.14 71.43 72.31 495,534 -0.18(-0.24%)
Dec 11, 2023 72.01 73.13 71.12 72.49 464,843 +0.61(+0.85%)
Dec 08, 2023 72.13 72.68 71.75 71.88 315,046 -0.76(-1.04%)
Dec 07, 2023 71.66 72.68 70.85 72.64 391,166 +0.89(+1.25%)
Dec 06, 2023 70.12 72.43 70.12 71.75 517,233 +2.43(+3.50%)
Dec 05, 2023 72.28 72.28 69.18 69.32 513,012 -2.99(-4.13%)
Dec 04, 2023 70.71 74.67 70.70 72.31 931,498 +1.24(+1.74%)
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.