Cracker Barrel (NQ: CBRL )

128.27 USD -3.95 (-2.99%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 128.36 129.98 125.11 128.27 351,701 -3.95(-2.99%)
Nov 24, 2021 130.00 134.08 128.35 132.22 394,931 +1.22(+0.93%)
Nov 23, 2021 140.00 140.87 130.38 131.00 818,097 -11.96(-8.36%)
Nov 22, 2021 142.33 144.99 142.00 142.96 424,207 +1.01(+0.71%)
Nov 19, 2021 141.50 142.42 140.05 141.95 315,504 -0.62(-0.43%)
Nov 18, 2021 143.11 142.65 141.95 142.57 344,313 -0.47(-0.33%)
Nov 17, 2021 140.92 143.67 140.01 143.04 244,094 +1.89(+1.34%)
Nov 16, 2021 144.12 144.24 140.99 141.15 378,722 -2.80(-1.95%)
Nov 15, 2021 146.00 147.70 143.40 143.95 228,342 -0.86(-0.59%)
Nov 12, 2021 144.85 147.35 144.39 144.81 221,235 -1.17(-0.80%)
Nov 11, 2021 146.68 148.33 145.78 145.98 205,325 -0.80(-0.55%)
Nov 10, 2021 146.23 146.78 214,277 +0.15(+0.10%)
Nov 09, 2021 149.00 149.36 145.12 146.63 303,785 -1.99(-1.34%)
Nov 08, 2021 146.63 148.91 144.73 148.62 380,708 +2.63(+1.80%)
Nov 05, 2021 145.00 147.70 142.33 145.99 426,969 +3.70(+2.60%)
Nov 04, 2021 137.85 142.82 137.81 142.29 384,162 +4.78(+3.48%)
Nov 03, 2021 132.90 139.17 132.90 137.51 325,847 +4.08(+3.06%)
Nov 02, 2021 137.00 137.00 131.02 133.43 310,704 -3.65(-2.66%)
Nov 01, 2021 133.34 137.85 135.65 137.08 418,206 +3.91(+2.94%)
Oct 29, 2021 130.91 134.51 130.91 133.17 421,359 +1.55(+1.18%)
Oct 28, 2021 129.15 132.24 128.50 131.62 287,015 +2.78(+2.16%)
Oct 27, 2021 129.68 130.89 128.27 128.84 229,402 -0.56(-0.43%)
Oct 26, 2021 129.07 129.40 247,359 +0.77(+0.60%)
Oct 25, 2021 130.15 130.17 128.23 128.63 275,331 -1.61(-1.24%)
Oct 22, 2021 131.00 132.29 129.80 130.24 314,895 -0.81(-0.62%)
Oct 21, 2021 132.25 133.88 130.37 131.05 375,885 -2.68(-2.00%)
Oct 20, 2021 133.61 135.89 132.21 133.73 424,657 -1.98(-1.46%)
Oct 19, 2021 136.68 137.56 135.22 135.71 226,034 -0.57(-0.42%)
Oct 18, 2021 134.66 137.00 133.82 136.28 226,390 +1.59(+1.18%)
Oct 15, 2021 139.53 140.50 134.13 134.69 307,529 -2.95(-2.14%)
Oct 14, 2021 136.12 138.70 135.54 137.64 182,431 +2.26(+1.67%)
Oct 13, 2021 137.55 138.56 134.37 135.38 302,555 -2.46(-1.78%)
Oct 12, 2021 140.50 141.57 137.50 137.84 221,143 -2.37(-1.69%)
Oct 11, 2021 140.47 142.75 140.18 140.21 145,983 -0.02(-0.01%)
Oct 08, 2021 142.28 143.64 140.16 140.23 172,184 -2.19(-1.54%)
Oct 07, 2021 144.84 145.59 141.81 142.42 190,721 -0.84(-0.59%)
Oct 06, 2021 141.11 143.86 140.01 143.26 196,977 +0.38(+0.27%)
Oct 05, 2021 143.08 145.54 142.10 142.88 216,664 +0.20(+0.14%)
Oct 04, 2021 144.30 146.21 141.80 142.68 274,566 -1.87(-1.29%)
Oct 01, 2021 141.27 144.98 140.49 144.55 278,094 +4.71(+3.37%)
Sep 30, 2021 142.66 142.66 139.12 139.84 260,843 -2.36(-1.66%)
Sep 29, 2021 143.65 146.05 141.91 142.20 188,175 -1.04(-0.73%)
Sep 28, 2021 147.30 148.56 142.79 143.24 294,548 -4.87(-3.29%)
Sep 27, 2021 145.73 149.88 145.54 148.11 322,045 +3.17(+2.19%)
Sep 24, 2021 145.52 148.00 142.84 144.94 403,214 -0.13(-0.09%)
Sep 23, 2021 140.57 145.90 140.57 145.07 467,718 +5.86(+4.21%)
Sep 22, 2021 135.16 140.97 135.16 139.21 399,980 +4.05(+3.00%)
Sep 21, 2021 131.96 136.82 131.96 135.16 624,904 -3.75(-2.70%)
Sep 20, 2021 136.31 139.48 136.01 138.91 436,466 +0.30(+0.22%)
Sep 17, 2021 136.32 139.37 135.39 138.61 503,052 +2.20(+1.61%)
Sep 16, 2021 135.24 137.56 135.16 136.41 145,626 +1.67(+1.24%)
Sep 15, 2021 133.71 134.91 131.57 134.74 315,876 -0.55(-0.41%)
Sep 14, 2021 138.75 138.75 134.85 135.29 243,078 -2.92(-2.11%)
Sep 13, 2021 136.63 138.39 134.75 138.21 170,668 +2.46(+1.81%)
Sep 10, 2021 138.34 139.21 135.62 135.75 181,767 -1.70(-1.24%)
Sep 09, 2021 137.48 139.31 136.37 137.45 307,077 -0.47(-0.34%)
Sep 08, 2021 140.22 141.21 137.54 137.92 271,973 -3.70(-2.61%)
Sep 07, 2021 142.49 144.67 141.10 141.62 264,519 -1.69(-1.18%)
Sep 03, 2021 145.64 145.77 141.79 143.31 293,950 -2.55(-1.75%)
Sep 02, 2021 146.26 146.59 144.39 145.86 226,909 -0.29(-0.20%)
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.