Skip to main content

Cracker Barrel (NQ: CBRL )

44.96 +0.71 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.46 17.69 17.09 17.27 513,469 -0.12(-0.71%)
Jun 29, 2009 17.16 17.64 16.72 17.40 559,483 +0.15(+0.90%)
Jun 26, 2009 17.00 17.35 16.88 17.24 632,713 +0.09(+0.51%)
Jun 25, 2009 17.15 17.43 16.66 17.15 529,992 +0.33(+1.99%)
Jun 24, 2009 17.20 17.39 16.63 16.82 465,253 -0.17(-1.02%)
Jun 23, 2009 17.35 17.56 16.98 16.99 697,082 -0.26(-1.51%)
Jun 22, 2009 17.27 17.45 16.91 17.25 784,951 -0.18(-1.03%)
Jun 19, 2009 17.32 17.65 17.08 17.43 899,271 +0.31(+1.81%)
Jun 18, 2009 16.51 17.18 16.19 17.12 1,122,393 +0.67(+4.06%)
Jun 17, 2009 16.16 16.58 15.72 16.45 1,227,167 +0.33(+2.04%)
Jun 16, 2009 17.03 17.13 15.98 16.13 972,883 -0.81(-4.79%)
Jun 15, 2009 17.35 17.35 16.64 16.94 962,456 -0.45(-2.56%)
Jun 12, 2009 17.69 17.86 16.68 17.38 1,455,988 -0.31(-1.75%)
Jun 11, 2009 18.62 18.68 17.64 17.69 854,859 -0.94(-5.05%)
Jun 10, 2009 19.61 19.77 18.41 18.63 865,502 -0.87(-4.44%)
Jun 09, 2009 19.28 19.76 19.18 19.50 632,362 +0.27(+1.38%)
Jun 08, 2009 19.06 19.67 18.96 19.23 603,724 -0.49(-2.48%)
Jun 05, 2009 20.25 20.48 19.66 19.72 1,152,626 -0.40(-2.00%)
Jun 04, 2009 20.63 20.63 19.69 20.13 605,887 -0.32(-1.54%)
Jun 03, 2009 20.03 20.45 19.83 20.44 587,937 +0.17(+0.86%)
Jun 02, 2009 20.24 20.42 19.78 20.27 871,135 -0.01(-0.06%)
Jun 01, 2009 19.68 20.78 19.48 20.28 1,196,081 +0.83(+4.27%)
May 29, 2009 19.30 19.62 18.96 19.45 905,721 +0.27(+1.42%)
May 28, 2009 19.31 19.53 18.72 19.18 1,011,932 +0.12(+0.65%)
May 27, 2009 19.41 19.60 18.65 19.05 1,415,200 -0.43(-2.22%)
May 26, 2009 17.68 19.72 17.67 19.49 1,507,240 +1.65(+9.23%)
May 22, 2009 18.51 18.57 17.68 17.84 676,436 -0.50(-2.70%)
May 21, 2009 18.68 19.10 18.16 18.34 710,780 -0.50(-2.63%)
May 20, 2009 19.34 19.89 18.76 18.83 998,189 -0.30(-1.55%)
May 19, 2009 18.70 19.63 18.57 19.13 894,425 +0.67(+3.66%)
May 18, 2009 17.82 18.53 17.73 18.45 761,957 +0.81(+4.60%)
May 15, 2009 17.76 18.19 17.49 17.64 705,197 -0.15(-0.87%)
May 14, 2009 17.66 18.29 17.36 17.80 890,832 +0.42(+2.42%)
May 13, 2009 18.03 18.44 17.35 17.38 1,052,257 -0.94(-5.14%)
May 12, 2009 18.94 18.94 17.98 18.32 718,393 -0.53(-2.82%)
May 11, 2009 18.75 19.01 18.47 18.85 670,327 -0.20(-1.04%)
May 08, 2009 19.66 19.95 18.81 19.05 868,158 -0.30(-1.57%)
May 07, 2009 20.65 20.78 19.19 19.35 647,645 -1.05(-5.13%)
May 06, 2009 21.05 21.22 20.11 20.40 789,088 -0.22(-1.08%)
May 05, 2009 20.18 20.73 20.05 20.62 852,265 +0.40(+1.96%)
May 04, 2009 20.14 20.65 19.67 20.23 469,957 +0.40(+2.03%)
May 01, 2009 20.19 20.36 19.63 19.82 938,475 -0.37(-1.81%)
Apr 30, 2009 20.83 21.52 20.19 20.19 798,814 -0.51(-2.48%)
Apr 29, 2009 20.78 21.63 20.58 20.70 1,045,016 -0.07(-0.33%)
Apr 28, 2009 19.99 21.12 19.99 20.77 1,105,699 +0.58(+2.88%)
Apr 27, 2009 20.18 20.81 19.80 20.19 1,057,093 -0.20(-1.00%)
Apr 24, 2009 20.84 21.23 20.35 20.39 1,097,456 -0.24(-1.14%)
Apr 23, 2009 20.99 21.57 20.45 20.63 952,916 -0.40(-1.91%)
Apr 22, 2009 19.80 21.78 19.80 21.03 1,449,394 +0.95(+4.75%)
Apr 21, 2009 19.84 20.14 19.56 20.08 534,027 +0.19(+0.93%)
Apr 20, 2009 20.36 20.43 19.86 19.89 1,249,662 -0.19(-0.92%)
Apr 17, 2009 19.80 20.43 19.43 20.08 554,064 +0.35(+1.76%)
Apr 16, 2009 19.17 19.91 19.00 19.73 548,761 +0.63(+3.31%)
Apr 15, 2009 19.54 19.96 18.71 19.10 1,332,090 -1.18(-5.83%)
Apr 14, 2009 20.58 20.58 19.96 20.28 891,824 -0.45(-2.18%)
Apr 13, 2009 20.23 20.91 20.02 20.73 902,650 +0.30(+1.48%)
Apr 09, 2009 20.05 20.48 19.77 20.43 780,425 +0.75(+3.81%)
Apr 08, 2009 18.88 19.72 18.78 19.68 549,885 +0.88(+4.68%)
Apr 07, 2009 18.98 19.59 18.71 18.80 826,180 -0.43(-2.25%)
Apr 06, 2009 19.61 19.72 18.98 19.23 558,406 -0.56(-2.85%)
Apr 03, 2009 18.66 19.81 18.57 19.80 1,045,017 +1.06(+5.65%)
Apr 02, 2009 18.02 19.40 17.94 18.74 1,514,866 +1.25(+7.15%)
Apr 01, 2009 17.38 17.52 17.06 17.49 1,131,814 -0.24(-1.36%)
Mar 31, 2009 17.66 17.95 17.02 17.73 862,545 +0.40(+2.29%)
Mar 30, 2009 17.41 17.66 16.95 17.33 456,748 -1.03(-5.60%)
Mar 26, 2009 17.60 18.39 17.19 18.36 1,197,625 +0.99(+5.70%)
Mar 25, 2009 17.10 17.64 16.51 17.37 901,051 +0.36(+2.11%)
Mar 24, 2009 17.61 17.92 17.01 17.01 1,040,300 -0.84(-4.72%)
Mar 23, 2009 17.17 17.92 16.95 17.85 733,348 +1.04(+6.19%)
Mar 20, 2009 17.39 17.64 16.52 16.81 1,229,502 -0.33(-1.91%)
Mar 19, 2009 17.44 17.51 16.66 17.14 1,510,784 -0.30(-1.70%)
Mar 18, 2009 16.76 17.61 16.76 17.44 1,526,857 +1.05(+6.38%)
Mar 17, 2009 15.66 16.39 15.61 16.39 491,880 +0.71(+4.50%)
Mar 16, 2009 16.22 16.48 15.59 15.69 692,901 -0.40(-2.46%)
Mar 13, 2009 15.95 16.23 15.66 16.08 716,676 +0.18(+1.13%)
Mar 12, 2009 14.91 15.98 14.86 15.90 867,315 +0.88(+5.85%)
Mar 11, 2009 14.83 15.40 14.55 15.02 1,363,483 +0.21(+1.42%)
Mar 10, 2009 14.10 14.85 13.99 14.81 1,063,671 +1.03(+7.50%)
Mar 09, 2009 13.58 14.06 13.58 13.78 1,062,678 +0.07(+0.50%)
Mar 06, 2009 14.02 14.08 13.20 13.71 794,767 -0.15(-1.07%)
Mar 05, 2009 13.83 14.35 13.74 13.86 1,320,839 -0.33(-2.36%)
Mar 04, 2009 14.31 14.94 14.00 14.20 1,911,381 +0.34(+2.46%)
Mar 02, 2009 13.74 14.11 13.64 13.85 1,550,055 +0.00(+0.00%)
Feb 27, 2009 13.34 14.17 13.05 13.85 2,352,849 +0.37(+2.71%)
Feb 26, 2009 13.53 13.93 13.40 13.49 1,411,432 +0.07(+0.51%)
Feb 25, 2009 12.85 13.92 12.69 13.42 2,148,639 +0.49(+3.78%)
Feb 24, 2009 12.11 13.07 11.95 12.93 2,745,157 +1.82(+16.38%)
Feb 23, 2009 11.13 11.35 10.89 11.11 1,787,031 +0.17(+1.53%)
Feb 20, 2009 10.69 11.17 10.69 10.95 552,311 +0.10(+0.91%)
Feb 19, 2009 11.22 11.39 10.79 10.85 380,972 -0.25(-2.29%)
Feb 18, 2009 11.22 11.40 10.92 11.10 420,720 -0.16(-1.43%)
Feb 17, 2009 11.20 11.48 10.88 11.26 582,293 -0.32(-2.78%)
Feb 13, 2009 11.99 12.05 11.36 11.58 382,883 -0.43(-3.61%)
Feb 12, 2009 11.50 12.06 11.27 12.02 526,170 +0.45(+3.85%)
Feb 11, 2009 11.51 11.71 11.02 11.57 576,924 +0.16(+1.41%)
Feb 10, 2009 11.82 12.10 11.29 11.41 507,982 -0.58(-4.85%)
Feb 09, 2009 11.99 12.18 11.72 11.99 298,735 -0.09(-0.77%)
Feb 06, 2009 11.51 12.23 11.51 12.08 712,335 +0.59(+5.17%)
Feb 05, 2009 10.99 11.59 10.99 11.49 645,827 +0.46(+4.15%)
Feb 04, 2009 11.34 11.72 10.98 11.03 612,468 -0.33(-2.94%)
Feb 03, 2009 10.95 11.48 10.90 11.37 403,916 +0.26(+2.34%)
Feb 02, 2009 10.73 11.21 10.59 11.11 592,081 +0.23(+2.11%)
Jan 30, 2009 11.35 11.60 10.75 10.88 559,430 -0.37(-3.30%)
Jan 29, 2009 11.92 11.95 11.15 11.25 595,311 -0.95(-7.81%)
Jan 28, 2009 11.69 12.38 11.66 12.20 795,345 +0.77(+6.71%)
Jan 27, 2009 10.99 11.60 10.90 11.43 668,836 +0.43(+3.94%)
Jan 26, 2009 10.83 11.21 10.77 11.00 338,887 +0.10(+0.91%)
Jan 23, 2009 10.49 11.21 10.25 10.90 636,106 +0.13(+1.21%)
Jan 22, 2009 9.917 11.06 9.905 10.77 844,424 +0.64(+6.36%)
Jan 21, 2009 10.09 10.26 9.558 10.13 944,822 +0.17(+1.74%)
Jan 20, 2009 10.96 11.08 9.942 9.955 881,431 -1.16(-10.42%)
Jan 16, 2009 10.68 11.28 10.64 11.11 1,095,144 +0.61(+5.78%)
Jan 15, 2009 10.06 10.77 9.732 10.51 871,324 +0.52(+5.21%)
Jan 14, 2009 10.65 10.72 9.794 9.986 1,175,969 -0.80(-7.46%)
Jan 13, 2009 11.10 11.66 10.70 10.79 1,282,999 -0.30(-2.73%)
Jan 12, 2009 11.88 12.21 11.01 11.09 1,157,812 -0.84(-7.05%)
Jan 09, 2009 12.88 12.88 11.91 11.94 762,910 -0.91(-7.08%)
Jan 08, 2009 12.07 12.89 11.79 12.85 1,183,049 +0.77(+6.36%)
Jan 07, 2009 12.82 12.90 12.03 12.08 1,063,350 -0.85(-6.61%)
Jan 06, 2009 13.64 13.72 12.86 12.93 1,522,980 -0.77(-5.60%)
Jan 05, 2009 13.58 13.80 13.13 13.70 802,576 +0.05(+0.36%)
Jan 02, 2009 12.83 13.72 12.42 13.65 781,589 +0.90(+7.09%)
Dec 31, 2008 12.28 13.00 12.28 12.75 792,176 +0.46(+3.78%)
Dec 30, 2008 12.15 12.62 11.80 12.28 662,595 +0.33(+2.74%)
Dec 29, 2008 12.55 12.60 11.64 11.95 765,299 -0.68(-5.39%)
Dec 26, 2008 12.43 12.68 11.87 12.64 446,864 +0.27(+2.15%)
Dec 24, 2008 11.81 12.51 11.81 12.37 354,522 +0.61(+5.16%)
Dec 23, 2008 12.54 12.98 11.68 11.76 1,109,193 -0.81(-6.45%)
Dec 22, 2008 13.48 13.77 12.24 12.57 632,885 -0.93(-6.92%)
Dec 19, 2008 13.06 13.58 13.05 13.51 426,154 +0.70(+5.46%)
Dec 18, 2008 12.88 12.99 12.49 12.81 206,873 +0.92(+7.76%)
Dec 17, 2008 11.99 11.89 11.89 11.89 949,005 +0.00(+0.00%)
Dec 16, 2008 11.43 12.00 11.14 11.89 272,149 +0.95(+8.72%)
Dec 15, 2008 12.05 12.96 10.88 10.93 335,492 -0.72(-6.16%)
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.