Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cracker Barrel (NQ: CBRL )

58.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 58.81 58.96 57.82 58.19 505,757 -1.09(-1.84%)
Apr 29, 2024 59.71 60.96 58.87 59.28 515,731 -0.04(-0.07%)
Apr 26, 2024 60.40 61.01 59.27 59.32 481,518 -1.37(-2.26%)
Apr 25, 2024 60.98 62.30 60.58 60.69 563,438 -0.38(-0.62%)
Apr 24, 2024 60.57 61.42 60.30 61.07 388,189 +0.23(+0.38%)
Apr 23, 2024 59.53 61.06 59.37 60.84 555,478 +1.24(+2.08%)
Apr 22, 2024 59.00 59.94 58.41 59.60 749,312 +0.90(+1.53%)
Apr 19, 2024 56.09 58.72 56.09 58.70 801,161 +2.32(+4.11%)
Apr 18, 2024 55.87 56.51 55.38 56.38 771,968 +0.51(+0.91%)
Apr 17, 2024 59.58 60.01 54.87 55.87 1,436,246 -4.22(-7.02%)
Apr 16, 2024 60.21 60.48 59.28 60.09 721,462 -0.75(-1.23%)
Apr 15, 2024 59.12 61.12 59.12 60.84 993,073 +1.68(+2.84%)
Apr 12, 2024 58.52 59.90 56.79 59.16 1,336,117 +0.37(+0.63%)
Apr 11, 2024 61.35 61.52 58.58 58.79 1,374,910 -2.37(-3.88%)
Apr 10, 2024 62.42 62.86 60.50 61.16 1,560,776 -2.79(-4.36%)
Apr 09, 2024 65.12 65.18 63.70 63.95 824,898 -1.08(-1.66%)
Apr 08, 2024 63.40 65.54 63.26 65.03 844,802 +2.13(+3.39%)
Apr 05, 2024 63.80 64.15 62.48 62.89 871,879 -1.38(-2.15%)
Apr 04, 2024 69.12 69.65 63.80 64.27 1,200,761 -4.41(-6.42%)
Apr 03, 2024 70.18 70.47 68.03 68.68 570,713 -1.49(-2.12%)
Apr 02, 2024 69.79 70.41 68.86 70.17 865,591 +0.29(+0.42%)
Apr 01, 2024 71.47 71.68 69.56 69.87 719,533 -1.34(-1.88%)
Mar 28, 2024 71.03 72.67 70.76 71.22 630,413 +0.16(+0.22%)
Mar 27, 2024 67.91 71.23 67.73 71.06 977,508 +3.60(+5.34%)
Mar 26, 2024 64.86 67.51 64.75 67.46 669,622 +2.93(+4.54%)
Mar 25, 2024 64.53 65.33 63.62 64.53 595,522 +0.00(+0.00%)
Mar 22, 2024 64.93 65.44 64.04 64.53 700,131 -0.06(-0.09%)
Mar 21, 2024 66.62 66.62 64.52 64.59 717,060 -2.35(-3.51%)
Mar 20, 2024 64.22 66.95 63.65 66.94 495,278 +2.88(+4.49%)
Mar 19, 2024 63.27 64.47 63.10 64.06 436,125 +0.69(+1.08%)
Mar 18, 2024 64.98 65.55 63.28 63.37 690,147 -2.50(-3.79%)
Mar 15, 2024 65.51 66.80 65.51 65.87 728,363 -0.28(-0.43%)
Mar 14, 2024 65.11 66.22 64.42 66.15 494,873 +1.07(+1.64%)
Mar 13, 2024 65.07 66.16 64.86 65.09 542,792 +0.03(+0.05%)
Mar 12, 2024 66.93 67.13 64.94 65.06 635,533 -1.96(-2.92%)
Mar 11, 2024 68.99 69.54 66.71 67.02 581,918 -2.45(-3.52%)
Mar 08, 2024 68.20 69.99 68.13 69.46 709,436 +1.84(+2.72%)
Mar 07, 2024 67.62 68.02 66.57 67.62 455,611 +0.02(+0.03%)
Mar 06, 2024 66.89 68.13 66.29 67.60 513,904 +0.52(+0.77%)
Mar 05, 2024 65.85 67.54 65.36 67.08 525,346 +0.94(+1.42%)
Mar 04, 2024 65.60 67.90 64.97 66.14 658,865 +1.21(+1.87%)
Mar 01, 2024 64.67 65.70 63.50 64.93 648,267 +0.18(+0.27%)
Feb 29, 2024 65.50 65.80 64.10 64.75 1,035,672 -0.21(-0.32%)
Feb 28, 2024 67.81 68.64 64.67 64.96 1,291,604 -3.68(-5.36%)
Feb 27, 2024 72.46 72.66 67.81 68.64 1,285,908 -2.17(-3.07%)
Feb 26, 2024 69.66 71.67 69.16 70.81 1,147,050 +1.84(+2.67%)
Feb 23, 2024 69.03 69.88 68.20 68.97 550,425 -0.46(-0.66%)
Feb 22, 2024 70.66 71.09 69.43 69.43 580,838 -1.22(-1.73%)
Feb 21, 2024 70.53 70.66 69.42 70.66 416,919 +0.54(+0.77%)
Feb 20, 2024 70.19 71.62 69.54 70.12 518,846 +0.11(+0.15%)
Feb 16, 2024 71.11 71.69 69.94 70.01 553,120 -1.69(-2.36%)
Feb 15, 2024 71.93 72.99 71.55 71.71 425,989 +0.23(+0.33%)
Feb 14, 2024 74.15 74.57 71.19 71.47 571,391 -1.86(-2.54%)
Feb 13, 2024 73.39 75.84 72.70 73.33 687,360 -1.72(-2.30%)
Feb 12, 2024 76.71 78.04 74.97 75.05 680,330 -2.12(-2.74%)
Feb 09, 2024 78.79 78.96 76.43 77.17 476,747 -1.74(-2.21%)
Feb 08, 2024 77.08 79.09 76.67 78.91 519,555 +2.41(+3.15%)
Feb 07, 2024 76.27 77.14 75.03 76.50 478,412 +0.77(+1.02%)
Feb 06, 2024 76.79 77.18 75.60 75.73 445,854 -1.26(-1.64%)
Feb 05, 2024 79.30 79.30 75.68 76.99 578,700 -3.58(-4.45%)
Feb 02, 2024 79.10 81.25 77.40 80.58 472,386 +0.96(+1.21%)
Feb 01, 2024 76.73 79.88 76.72 79.62 598,926 +3.88(+5.12%)
Jan 31, 2024 76.93 78.12 75.51 75.74 410,430 -1.08(-1.40%)
Jan 30, 2024 76.57 76.94 75.00 76.82 413,127 -0.36(-0.47%)
Jan 29, 2024 74.77 77.80 74.02 77.18 664,777 +2.12(+2.83%)
Jan 26, 2024 74.04 75.25 73.43 75.05 523,044 +2.15(+2.96%)
Jan 25, 2024 73.56 73.83 71.29 72.90 565,091 +0.15(+0.20%)
Jan 24, 2024 74.60 74.60 72.11 72.75 669,678 -1.19(-1.62%)
Jan 23, 2024 74.66 76.25 73.81 73.95 721,972 -0.39(-0.53%)
Jan 22, 2024 72.22 74.78 71.77 74.34 621,326 +2.36(+3.28%)
Jan 19, 2024 71.92 72.81 70.58 71.98 612,441 +0.55(+0.77%)
Jan 18, 2024 70.31 71.48 69.46 71.43 552,460 +1.44(+2.06%)
Jan 17, 2024 68.88 70.26 68.44 69.99 709,944 +0.11(+0.15%)
Jan 16, 2024 69.21 70.03 67.82 69.89 536,254 +0.58(+0.83%)
Jan 12, 2024 70.82 70.97 68.56 69.31 573,323 -1.03(-1.46%)
Jan 11, 2024 73.34 73.34 70.14 70.34 561,713 -2.83(-3.86%)
Jan 10, 2024 72.47 73.37 72.14 73.17 356,407 +0.70(+0.97%)
Jan 09, 2024 72.84 73.35 72.29 72.46 335,001 -1.54(-2.08%)
Jan 08, 2024 71.68 74.21 71.07 74.00 407,185 +2.65(+3.72%)
Jan 05, 2024 71.28 73.01 71.23 71.35 544,359 -0.46(-0.64%)
Jan 04, 2024 71.74 72.27 70.93 71.81 479,619 +0.46(+0.65%)
Jan 03, 2024 74.16 74.16 71.28 71.35 558,560 -3.02(-4.06%)
Jan 02, 2024 73.59 76.01 72.93 74.37 474,911 +0.24(+0.32%)
Dec 29, 2023 75.77 76.28 73.58 74.13 723,413 -1.78(-2.34%)
Dec 28, 2023 79.26 79.32 75.63 75.91 679,981 -3.91(-4.90%)
Dec 27, 2023 80.04 80.32 78.86 79.82 462,663 +0.33(+0.41%)
Dec 26, 2023 76.94 79.93 76.85 79.49 470,493 +2.58(+3.35%)
Dec 22, 2023 76.71 77.61 75.65 76.92 349,208 +0.34(+0.44%)
Dec 21, 2023 76.75 77.64 75.45 76.58 289,852 +1.11(+1.47%)
Dec 20, 2023 77.26 78.25 75.34 75.47 440,153 -2.02(-2.61%)
Dec 19, 2023 77.24 78.38 77.03 77.49 391,226 +1.09(+1.42%)
Dec 18, 2023 77.61 78.57 76.18 76.41 456,591 -0.84(-1.08%)
Dec 15, 2023 76.48 77.98 75.33 77.24 1,026,894 +0.48(+0.63%)
Dec 14, 2023 75.23 76.93 74.94 76.76 904,961 +2.40(+3.23%)
Dec 13, 2023 70.67 74.63 69.99 74.36 654,019 +3.55(+5.01%)
Dec 12, 2023 71.11 71.62 69.94 70.81 506,067 -0.17(-0.24%)
Dec 11, 2023 70.51 71.61 69.64 70.98 474,723 +0.60(+0.85%)
Dec 08, 2023 70.63 71.17 70.25 70.39 321,742 -0.74(-1.04%)
Dec 07, 2023 70.17 71.17 69.38 71.13 399,480 +0.88(+1.25%)
Dec 06, 2023 68.67 70.93 68.67 70.25 528,228 +2.38(+3.50%)
Dec 05, 2023 70.77 70.77 67.74 67.88 523,916 -2.92(-4.13%)
Dec 04, 2023 69.24 73.12 69.23 70.80 951,298 +1.21(+1.74%)
Dec 01, 2023 64.44 69.70 64.44 69.59 1,357,675 +5.03(+7.79%)
Nov 30, 2023 67.52 69.17 63.93 64.56 2,089,570 -7.67(-10.62%)
Nov 29, 2023 73.17 73.44 71.39 72.23 844,064 -0.03(-0.04%)
Nov 28, 2023 73.51 73.62 72.13 72.26 640,813 -1.36(-1.84%)
Nov 27, 2023 74.50 74.65 72.92 73.62 932,539 -1.72(-2.28%)
Nov 24, 2023 74.38 75.97 74.38 75.34 367,343 +1.08(+1.45%)
Nov 22, 2023 73.95 75.46 73.60 74.26 441,137 +1.00(+1.37%)
Nov 21, 2023 72.98 73.71 71.89 73.26 396,467 -0.65(-0.88%)
Nov 20, 2023 73.26 74.47 72.64 73.92 646,573 +0.54(+0.73%)
Nov 17, 2023 72.52 74.42 72.07 73.38 889,187 +1.78(+2.48%)
Nov 16, 2023 71.33 72.27 70.41 71.60 612,133 +0.49(+0.69%)
Nov 15, 2023 69.76 71.59 69.51 71.11 688,668 +1.34(+1.92%)
Nov 14, 2023 66.91 69.78 66.91 69.77 840,194 +4.64(+7.12%)
Nov 13, 2023 63.45 65.84 63.40 65.14 709,896 +1.69(+2.67%)
Nov 10, 2023 61.91 63.58 61.62 63.44 462,754 +1.65(+2.68%)
Nov 09, 2023 62.91 62.91 61.67 61.79 344,930 -0.53(-0.85%)
Nov 08, 2023 62.56 63.43 62.19 62.32 340,505 -0.06(-0.09%)
Nov 07, 2023 63.79 64.27 62.19 62.38 467,725 -1.31(-2.05%)
Nov 06, 2023 65.68 65.92 63.63 63.68 482,263 -2.38(-3.60%)
Nov 03, 2023 65.44 67.05 65.40 66.06 369,505 +1.32(+2.04%)
Nov 02, 2023 64.14 64.98 63.50 64.74 388,910 +1.51(+2.39%)
Nov 01, 2023 63.78 64.25 62.10 63.23 363,570 -0.59(-0.92%)
Oct 31, 2023 62.39 64.49 62.05 63.82 646,859 +1.83(+2.95%)
Oct 30, 2023 62.90 63.37 61.08 61.99 625,612 -0.15(-0.25%)
Oct 27, 2023 62.73 63.37 61.71 62.14 454,023 -0.34(-0.54%)
Oct 26, 2023 64.43 64.57 62.08 62.48 530,594 -1.86(-2.88%)
Oct 25, 2023 64.76 64.95 63.31 64.34 412,207 -0.88(-1.34%)
Oct 24, 2023 66.15 66.26 65.03 65.21 366,424 -0.29(-0.44%)
Oct 23, 2023 65.06 66.31 64.61 65.50 461,582 +0.13(+0.21%)
Oct 20, 2023 67.20 67.20 65.00 65.37 618,593 -1.89(-2.82%)
Oct 19, 2023 67.05 68.88 66.67 67.26 648,058 -0.79(-1.16%)
Oct 18, 2023 67.52 68.85 66.59 68.05 769,514 +0.36(+0.53%)
Oct 17, 2023 66.10 67.79 65.76 67.69 593,218 +1.61(+2.44%)
Oct 16, 2023 64.36 66.50 63.78 66.08 677,988 +2.19(+3.43%)
Oct 13, 2023 63.43 64.61 63.24 63.89 491,862 +0.58(+0.91%)
Oct 12, 2023 64.10 64.14 62.71 63.31 524,951 -0.36(-0.56%)
Oct 11, 2023 64.63 64.65 62.90 63.67 386,478 -0.95(-1.48%)
Oct 10, 2023 63.56 64.78 63.20 64.62 395,660 +1.10(+1.74%)
Oct 09, 2023 62.58 63.90 61.97 63.52 346,349 +0.43(+0.69%)
Oct 06, 2023 63.27 64.11 61.26 63.08 704,098 -0.53(-0.83%)
Oct 05, 2023 63.26 64.06 62.37 63.61 603,797 +0.54(+0.85%)
Oct 04, 2023 61.07 63.24 60.86 63.07 693,533 +2.62(+4.33%)
Oct 03, 2023 62.06 62.30 60.27 60.46 495,772 -1.77(-2.84%)
Oct 02, 2023 63.19 63.50 61.55 62.22 644,505 -1.24(-1.95%)
Sep 29, 2023 63.07 64.11 62.97 63.46 643,656 +0.98(+1.57%)
Sep 28, 2023 59.65 62.80 59.52 62.48 624,229 +2.78(+4.65%)
Sep 27, 2023 60.27 60.52 59.20 59.70 543,643 -0.48(-0.80%)
Sep 26, 2023 60.17 60.74 59.55 60.18 701,267 -0.21(-0.34%)
Sep 25, 2023 62.70 61.34 60.26 60.39 745,019 -2.64(-4.19%)
Sep 22, 2023 65.22 65.61 62.59 63.04 711,472 -2.28(-3.48%)
Sep 21, 2023 65.17 66.77 64.84 65.31 506,676 -0.24(-0.36%)
Sep 20, 2023 65.16 66.33 65.13 65.55 413,891 +0.44(+0.68%)
Sep 19, 2023 65.17 65.82 64.56 65.10 505,666 -0.37(-0.56%)
Sep 18, 2023 66.05 66.18 64.72 65.47 702,020 -0.09(-0.14%)
Sep 15, 2023 66.60 66.93 65.03 65.57 1,146,225 -1.04(-1.56%)
Sep 14, 2023 67.92 69.19 64.89 66.60 1,457,305 -1.32(-1.95%)
Sep 13, 2023 71.13 73.94 67.14 67.93 2,041,710 -2.12(-3.03%)
Sep 12, 2023 70.00 71.11 69.66 70.05 833,768 -0.30(-0.42%)
Sep 11, 2023 70.94 71.19 69.76 70.35 629,938 -0.25(-0.35%)
Sep 08, 2023 71.89 72.63 70.53 70.60 452,510 -1.94(-2.67%)
Sep 07, 2023 70.75 72.83 70.27 72.54 521,124 +1.78(+2.52%)
Sep 06, 2023 72.22 72.75 70.02 70.75 860,374 -1.69(-2.33%)
Sep 05, 2023 76.28 76.28 72.22 72.44 818,068 -4.32(-5.62%)
Sep 01, 2023 78.15 78.41 76.07 76.76 401,824 -1.09(-1.40%)
Aug 31, 2023 79.23 79.48 77.79 77.84 284,475 -1.22(-1.55%)
Aug 30, 2023 77.54 79.31 77.19 79.07 352,797 +1.41(+1.82%)
Aug 29, 2023 76.31 77.78 76.29 77.65 401,291 +1.21(+1.58%)
Aug 28, 2023 76.07 76.97 75.77 76.44 464,629 +0.31(+0.41%)
Aug 25, 2023 77.47 77.67 76.08 76.13 352,155 -0.94(-1.21%)
Aug 24, 2023 77.71 78.93 77.03 77.07 420,356 -0.89(-1.14%)
Aug 23, 2023 78.95 79.00 77.87 77.96 296,167 -0.93(-1.17%)
Aug 22, 2023 78.59 79.24 77.69 78.88 371,290 +0.42(+0.54%)
Aug 21, 2023 80.29 80.79 78.35 78.46 555,617 -1.90(-2.36%)
Aug 18, 2023 78.80 80.65 78.72 80.35 380,169 +1.12(+1.42%)
Aug 17, 2023 80.99 81.36 79.11 79.23 526,230 -1.79(-2.21%)
Aug 16, 2023 80.85 81.66 80.31 81.03 520,940 -0.14(-0.17%)
Aug 15, 2023 80.98 81.41 80.03 81.17 458,838 -0.17(-0.21%)
Aug 14, 2023 81.93 82.32 78.75 81.34 1,045,369 -1.15(-1.40%)
Aug 11, 2023 83.04 83.72 81.92 82.49 643,886 -0.53(-0.64%)
Aug 10, 2023 84.29 85.66 82.84 83.02 609,859 -1.37(-1.62%)
Aug 09, 2023 84.89 85.54 84.28 84.39 311,802 -1.14(-1.34%)
Aug 08, 2023 85.24 85.94 84.31 85.53 475,273 +0.10(+0.12%)
Aug 07, 2023 85.72 86.63 85.27 85.43 584,507 -0.07(-0.08%)
Aug 04, 2023 87.81 87.82 85.44 85.49 510,202 -1.60(-1.83%)
Aug 03, 2023 87.25 88.20 86.53 87.09 448,554 -0.96(-1.09%)
Aug 02, 2023 86.97 88.16 86.38 88.05 316,987 +0.49(+0.56%)
Aug 01, 2023 87.82 88.13 86.50 87.56 441,360 -0.45(-0.52%)
Jul 31, 2023 88.49 89.85 87.84 88.01 609,190 -0.52(-0.59%)
Jul 28, 2023 89.96 90.67 88.24 88.53 326,344 -1.18(-1.32%)
Jul 27, 2023 90.74 91.41 89.32 89.71 362,407 -0.76(-0.83%)
Jul 26, 2023 88.49 90.62 88.49 90.47 385,704 +2.37(+2.69%)
Jul 25, 2023 89.55 90.12 87.83 88.10 489,560 -2.11(-2.33%)
Jul 24, 2023 91.17 91.57 90.17 90.20 380,264 -0.56(-0.61%)
Jul 21, 2023 92.55 92.87 90.56 90.76 596,907 -1.16(-1.26%)
Jul 20, 2023 90.79 92.45 89.48 91.92 753,934 +0.90(+0.99%)
Jul 19, 2023 91.31 91.59 89.68 91.03 676,931 +0.20(+0.22%)
Jul 18, 2023 86.74 91.87 85.98 90.83 936,333 +4.44(+5.15%)
Jul 17, 2023 87.61 88.54 86.34 86.39 658,435 -1.25(-1.42%)
Jul 14, 2023 90.38 90.53 87.41 87.63 519,181 -2.77(-3.06%)
Jul 13, 2023 89.98 91.19 89.79 90.40 359,228 +0.48(+0.54%)
Jul 12, 2023 90.73 91.03 89.14 89.92 533,930 +0.02(+0.02%)
Jul 11, 2023 88.57 89.93 88.44 89.90 493,704 +1.88(+2.14%)
Jul 10, 2023 86.47 88.98 86.47 88.02 715,310 +1.50(+1.73%)
Jul 07, 2023 85.02 87.06 85.02 86.52 479,817 +1.73(+2.04%)
Jul 06, 2023 84.05 85.10 83.09 84.78 663,063 +0.30(+0.35%)
Jul 05, 2023 86.69 86.69 83.95 84.48 929,586 -2.32(-2.67%)
Jul 03, 2023 86.50 87.91 86.32 86.80 303,699 -0.02(-0.02%)
Jun 30, 2023 88.52 88.58 86.64 86.82 471,018 -1.22(-1.39%)
Jun 29, 2023 86.94 88.28 86.29 88.04 371,477 +1.05(+1.21%)
Jun 28, 2023 87.77 87.91 85.70 86.99 415,949 -0.81(-0.92%)
Jun 27, 2023 86.30 88.06 85.32 87.80 489,869 +1.50(+1.74%)
Jun 26, 2023 84.09 86.34 83.93 86.30 524,717 +2.01(+2.39%)
Jun 23, 2023 85.26 86.09 84.16 84.29 575,821 -1.68(-1.95%)
Jun 22, 2023 86.33 87.17 84.26 85.97 619,140 -1.33(-1.53%)
Jun 21, 2023 86.74 87.79 86.55 87.30 460,963 +0.23(+0.27%)
Jun 20, 2023 88.97 89.33 86.96 87.07 554,376 -1.46(-1.65%)
Jun 16, 2023 90.32 90.38 88.34 88.53 830,693 -0.95(-1.06%)
Jun 15, 2023 88.70 90.02 87.83 89.48 707,805 -4.69(-4.98%)
May 08, 2023 96.41 96.57 93.55 94.17 560,536 -2.38(-2.46%)
May 05, 2023 97.10 97.25 94.73 96.54 308,711 +0.70(+0.73%)
May 04, 2023 95.39 96.40 94.16 95.84 298,310 +0.50(+0.53%)
May 03, 2023 96.68 97.81 95.10 95.34 410,777 -0.98(-1.02%)
May 02, 2023 96.83 97.47 94.41 96.32 366,947 -0.51(-0.53%)
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.