Skip to main content

Cracker Barrel (NQ: CBRL )

43.26 -1.70 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 45.14 45.27 42.95 43.26 819,357 -1.45(-3.24%)
Jun 17, 2024 44.14 44.74 42.64 44.71 975,553 +0.71(+1.60%)
Jun 14, 2024 46.55 46.66 43.84 44.00 766,513 -2.96(-6.31%)
Jun 13, 2024 47.26 47.34 45.61 46.97 565,428 -0.46(-0.96%)
Jun 12, 2024 46.94 48.20 46.84 47.42 622,182 +1.31(+2.85%)
Jun 11, 2024 45.41 46.48 44.60 46.11 918,910 +0.19(+0.41%)
Jun 10, 2024 47.50 47.61 45.89 45.92 826,556 -2.17(-4.51%)
Jun 07, 2024 50.03 50.14 47.98 48.09 559,641 -2.46(-4.86%)
Jun 06, 2024 51.06 51.27 49.90 50.55 547,420 -0.96(-1.87%)
Jun 05, 2024 51.25 51.85 50.67 51.51 609,243 +0.64(+1.25%)
Jun 04, 2024 50.26 51.08 49.43 50.88 868,189 +0.52(+1.03%)
Jun 03, 2024 48.09 50.60 48.03 50.36 1,250,690 +1.85(+3.81%)
May 31, 2024 47.33 48.93 46.15 48.51 1,142,741 +0.66(+1.37%)
May 30, 2024 45.05 48.04 43.14 47.85 1,640,799 +2.74(+6.08%)
May 29, 2024 45.69 45.83 45.07 45.11 1,101,525 -1.23(-2.66%)
May 28, 2024 45.61 47.08 45.40 46.34 1,353,801 +0.97(+2.15%)
May 24, 2024 45.59 46.02 45.15 45.37 830,271 -0.05(-0.11%)
May 23, 2024 46.39 46.39 45.09 45.42 1,056,291 -0.95(-2.06%)
May 22, 2024 46.59 47.50 45.96 46.37 875,248 -0.26(-0.55%)
May 21, 2024 47.81 48.29 46.52 46.63 1,207,813 -1.41(-2.94%)
May 20, 2024 48.71 48.73 47.52 48.04 1,605,944 -0.67(-1.37%)
May 17, 2024 49.86 51.45 47.91 48.71 5,634,206 -8.24(-14.48%)
May 16, 2024 56.27 58.02 55.60 56.95 1,054,972 +0.69(+1.22%)
May 15, 2024 57.61 57.73 55.45 56.27 812,162 -0.71(-1.24%)
May 14, 2024 57.68 59.38 56.48 56.97 890,866 +0.27(+0.47%)
May 13, 2024 56.00 58.18 55.94 56.70 988,489 +0.75(+1.33%)
May 10, 2024 53.97 56.09 53.71 55.96 826,272 +2.52(+4.71%)
May 09, 2024 53.69 54.10 53.29 53.44 518,596 -0.17(-0.32%)
May 08, 2024 53.02 53.62 52.06 53.61 690,284 +0.26(+0.48%)
May 07, 2024 55.10 55.20 53.09 53.35 931,471 -1.84(-3.33%)
May 06, 2024 56.37 56.89 54.36 55.19 937,710 -0.67(-1.19%)
May 03, 2024 58.26 59.13 55.75 55.86 626,859 -1.00(-1.77%)
May 02, 2024 56.68 57.13 56.10 56.86 436,828 +0.82(+1.45%)
May 01, 2024 57.86 58.06 55.44 56.05 643,411 -1.82(-3.14%)
Apr 30, 2024 58.48 58.63 57.50 57.87 508,585 -1.08(-1.84%)
Apr 29, 2024 59.38 60.62 58.54 58.95 518,614 -0.04(-0.07%)
Apr 26, 2024 60.06 60.67 58.94 58.99 484,210 -1.36(-2.26%)
Apr 25, 2024 60.64 61.95 60.24 60.35 566,588 -0.38(-0.62%)
Apr 24, 2024 60.23 61.08 59.96 60.73 390,359 +0.23(+0.38%)
Apr 23, 2024 59.20 60.72 59.03 60.50 558,584 +1.23(+2.08%)
Apr 22, 2024 58.67 59.61 58.09 59.27 753,501 +0.89(+1.53%)
Apr 19, 2024 55.78 58.39 55.78 58.37 805,640 +2.31(+4.11%)
Apr 18, 2024 55.56 56.20 55.08 56.07 776,284 +0.51(+0.91%)
Apr 17, 2024 59.25 59.68 54.56 55.56 1,444,276 -4.20(-7.02%)
Apr 16, 2024 59.88 60.14 58.95 59.76 725,496 -0.75(-1.23%)
Apr 15, 2024 58.79 60.78 58.79 60.50 998,625 +1.67(+2.84%)
Apr 12, 2024 58.19 59.57 56.47 58.83 1,343,588 +0.37(+0.63%)
Apr 11, 2024 61.01 61.18 58.25 58.46 1,382,598 -2.36(-3.88%)
Apr 10, 2024 62.08 62.51 60.16 60.82 1,569,503 -2.78(-4.36%)
Apr 09, 2024 64.75 64.82 63.34 63.60 829,511 -1.07(-1.66%)
Apr 08, 2024 63.05 65.17 62.91 64.67 849,525 +2.12(+3.39%)
Apr 05, 2024 63.45 63.79 62.13 62.54 876,754 -1.37(-2.15%)
Apr 04, 2024 68.74 69.26 63.45 63.92 1,207,476 -4.38(-6.42%)
Apr 03, 2024 69.79 70.08 67.66 68.30 573,904 -1.48(-2.12%)
Apr 02, 2024 69.40 70.02 68.47 69.78 870,431 +0.29(+0.42%)
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.