Skip to main content

Cracker Barrel (NQ: CBRL )

42.14 +1.13 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 41.47 42.53 41.40 42.14 589,444 +1.13(+2.76%)
Jul 11, 2024 40.51 41.84 40.03 41.01 694,319 +1.25(+3.14%)
Jul 10, 2024 39.13 39.85 38.49 39.76 574,994 +0.63(+1.61%)
Jul 09, 2024 40.33 40.33 38.51 39.13 728,169 -1.18(-2.93%)
Jul 08, 2024 39.80 41.88 39.57 40.31 922,666 +0.93(+2.36%)
Jul 05, 2024 39.51 39.94 38.88 39.38 782,178 -0.06(-0.15%)
Jul 03, 2024 41.01 41.01 39.40 39.44 399,134 -1.22(-3.00%)
Jul 02, 2024 40.80 41.30 40.33 40.66 519,417 -0.14(-0.34%)
Jul 01, 2024 42.49 42.51 40.11 40.80 911,074 -1.36(-3.23%)
Jun 28, 2024 41.82 42.70 41.65 42.16 1,416,637 +0.44(+1.05%)
Jun 27, 2024 41.31 41.81 40.31 41.72 752,702 +0.46(+1.11%)
Jun 26, 2024 40.94 41.67 40.55 41.26 924,090 +0.25(+0.61%)
Jun 25, 2024 43.62 43.62 40.97 41.01 1,142,721 -2.49(-5.72%)
Jun 24, 2024 44.40 44.66 43.37 43.50 830,957 -0.97(-2.18%)
Jun 21, 2024 45.18 45.62 44.31 44.47 1,012,859 -0.52(-1.16%)
Jun 20, 2024 43.24 45.09 43.00 44.99 778,732 +1.73(+4.00%)
Jun 18, 2024 45.14 45.27 42.95 43.26 819,357 -1.70(-3.78%)
Jun 17, 2024 44.39 44.99 42.88 44.96 970,129 +0.71(+1.60%)
Jun 14, 2024 46.81 46.92 44.09 44.25 762,251 -2.98(-6.31%)
Jun 13, 2024 47.52 47.60 45.87 47.23 562,284 -0.46(-0.96%)
Jun 12, 2024 47.20 48.47 47.10 47.69 618,723 +1.32(+2.85%)
Jun 11, 2024 45.66 46.74 44.85 46.37 913,801 +0.19(+0.41%)
Jun 10, 2024 47.77 47.88 46.15 46.18 821,960 -2.18(-4.51%)
Jun 07, 2024 50.31 50.42 48.25 48.36 556,530 -2.47(-4.86%)
Jun 06, 2024 51.35 51.56 50.18 50.83 544,377 -0.97(-1.87%)
Jun 05, 2024 51.54 52.14 50.95 51.80 605,856 +0.64(+1.25%)
Jun 04, 2024 50.54 51.37 49.71 51.16 863,362 +0.52(+1.03%)
Jun 03, 2024 48.36 50.88 48.30 50.64 1,243,736 +1.86(+3.81%)
May 31, 2024 47.59 49.20 46.41 48.78 1,136,387 +0.66(+1.37%)
May 30, 2024 45.30 48.31 43.38 48.12 1,631,676 +2.76(+6.08%)
May 29, 2024 45.95 46.09 45.32 45.36 1,095,400 -1.24(-2.66%)
May 28, 2024 45.87 47.34 45.65 46.60 1,346,274 +0.98(+2.15%)
May 24, 2024 45.85 46.28 45.40 45.62 825,655 -0.05(-0.11%)
May 23, 2024 46.65 46.65 45.34 45.67 1,050,418 -0.96(-2.06%)
May 22, 2024 46.85 47.77 46.22 46.63 870,382 -0.26(-0.55%)
May 21, 2024 48.08 48.56 46.78 46.89 1,201,097 -1.42(-2.94%)
May 20, 2024 48.98 49.00 47.79 48.31 1,597,015 -0.67(-1.37%)
May 17, 2024 50.14 51.74 48.18 48.98 5,602,877 -8.29(-14.48%)
May 16, 2024 56.58 58.34 55.91 57.27 1,049,106 +0.69(+1.22%)
May 15, 2024 57.93 58.05 55.77 56.58 807,646 -0.71(-1.24%)
May 14, 2024 58.00 59.71 56.80 57.29 885,913 +0.27(+0.47%)
May 13, 2024 56.31 58.51 56.25 57.02 982,993 +0.75(+1.33%)
May 10, 2024 54.27 56.40 54.01 56.27 821,678 +2.53(+4.71%)
May 09, 2024 53.99 54.40 53.59 53.74 515,713 -0.17(-0.32%)
May 08, 2024 53.32 53.92 52.35 53.91 686,446 +0.26(+0.48%)
May 07, 2024 55.41 55.51 53.39 53.65 926,292 -1.93(-3.47%)
May 06, 2024 56.69 57.21 54.66 55.58 932,496 -0.59(-1.05%)
May 03, 2024 58.59 59.46 56.06 56.17 623,374 -1.01(-1.77%)
May 02, 2024 57.00 57.45 56.41 57.18 434,399 +0.82(+1.45%)
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.