CBRL Historical Prices | Cracker Barrel Old Country Stor Stock

Dow

1.35% Nasdaq

1.12%

Cracker Barrel Old Country Store, Inc. (CBRL)

-NasdaqGS

94.55 0.89(0.93%) 4:00PM EDT|After Hours : 94.55 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	95.49	96.17	94.30	94.55	112,400	94.55
Jun 18, 2013	92.86	95.47	92.54	95.44	210,200	95.44
Jun 17, 2013	96.18	96.74	92.55	93.10	322,800	93.10
Jun 14, 2013	96.26	97.20	95.51	95.94	231,500	95.94
Jun 13, 2013	96.53	96.68	95.54	96.33	221,300	96.33
Jun 12, 2013	98.15	98.15	96.30	96.54	192,500	96.54
Jun 11, 2013	97.50	97.95	96.90	97.45	178,500	97.45
Jun 10, 2013	98.70	100.01	97.91	97.92	228,600	97.92
Jun 7, 2013	96.98	98.49	96.47	97.93	167,200	97.93
Jun 6, 2013	95.14	96.40	94.78	96.34	201,100	96.34
Jun 5, 2013	95.94	96.36	95.31	95.40	195,100	95.40
Jun 4, 2013	95.11	96.22	94.15	95.96	390,800	95.96
Jun 3, 2013	93.30	97.24	92.44	95.28	594,000	95.28
May 31, 2013	89.30	90.64	89.08	89.46	213,100	89.46
May 30, 2013	88.76	89.89	88.62	89.47	147,600	89.47
May 29, 2013	87.86	88.39	86.79	87.69	66,200	87.69
May 28, 2013	88.17	88.94	87.21	88.37	85,600	88.37
May 24, 2013	86.24	87.02	86.02	86.97	42,500	86.97
May 23, 2013	85.67	86.92	84.73	86.92	76,900	86.92
May 22, 2013	87.49	87.81	85.80	86.04	76,100	86.04
May 21, 2013	87.23	87.23	86.13	87.15	150,700	87.15
May 20, 2013	86.38	87.58	86.15	86.96	126,900	86.96
May 17, 2013	86.44	86.98	85.71	86.59	109,700	86.59
May 16, 2013	87.08	87.08	85.58	86.06	88,500	86.06
May 15, 2013	86.34	87.22	85.68	87.04	85,400	87.04
May 14, 2013	85.28	86.32	85.28	86.28	68,200	86.28
May 13, 2013	85.10	85.70	84.73	85.25	52,600	85.25
May 10, 2013	83.99	85.16	83.94	85.00	74,800	85.00
May 9, 2013	83.99	84.35	83.43	83.64	45,700	83.64
May 8, 2013	84.32	84.79	83.82	84.27	66,800	84.27
May 7, 2013	84.25	84.33	83.49	84.33	95,600	84.33
May 6, 2013	83.99	84.38	83.02	84.25	89,500	84.25
May 3, 2013	83.52	84.41	83.26	83.65	71,900	83.65
May 2, 2013	82.10	83.27	81.99	82.72	61,600	82.72
May 1, 2013	82.37	83.18	81.27	82.01	185,600	82.01
Apr 30, 2013	82.24	83.39	82.00	82.74	86,000	82.74
Apr 29, 2013	81.85	82.49	81.50	82.16	67,200	82.16
Apr 26, 2013	81.90	82.46	81.43	81.61	103,400	81.61
Apr 25, 2013	82.00	82.88	81.76	82.22	100,600	82.22
Apr 24, 2013	81.01	81.82	80.71	81.44	83,400	81.44
Apr 23, 2013	80.94	81.59	80.31	81.12	108,000	81.12
Apr 22, 2013	80.93	80.93	79.93	80.75	95,900	80.75
Apr 19, 2013	80.36	81.47	79.96	80.65	110,300	80.65
Apr 18, 2013	80.92	80.92	79.44	80.47	144,800	80.47
Apr 17, 2013	80.61	80.94	78.91	80.73	161,400	80.73
Apr 16, 2013	80.95	81.52	80.05	81.44	136,500	81.44
Apr 15, 2013	82.80	82.82	79.91	80.43	178,100	80.43
Apr 12, 2013	81.35	83.58	81.29	82.78	222,300	82.78
Apr 11, 2013	81.70	82.21	81.10	81.51	134,100	81.51
Apr 10, 2013	80.47	81.88	80.47	81.82	148,400	81.82
Apr 9, 2013	80.80	80.87	79.99	80.04	116,700	80.04
Apr 8, 2013	81.13	81.22	80.00	80.51	108,800	80.51
Apr 5, 2013	80.18	80.69	79.97	80.68	136,300	80.68
Apr 4, 2013	79.79	81.38	79.60	81.37	186,500	81.37
Apr 3, 2013	81.00	81.46	79.76	79.94	148,800	79.94
Apr 2, 2013	80.50	81.11	80.15	80.84	187,300	80.84
Apr 1, 2013	80.75	81.60	80.02	80.33	153,200	80.33
Mar 28, 2013	81.00	81.57	80.61	80.85	184,700	80.85
Mar 27, 2013	80.06	80.91	79.85	80.79	103,100	80.79
Mar 26, 2013	80.40	80.54	79.93	80.40	174,200	80.40
Mar 25, 2013	80.75	81.42	79.75	80.02	234,100	80.02
Mar 22, 2013	79.36	81.07	79.27	80.59	182,600	80.59
Mar 21, 2013	79.20	79.74	78.87	79.36	102,100	79.36
Mar 20, 2013	79.37	80.08	78.94	79.63	143,500	79.63
Mar 19, 2013	77.78	79.57	77.02	79.27	239,000	79.27
Mar 18, 2013	79.69	80.64	79.10	79.97	120,400	79.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CBRL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cracker Barrel Old Country Store, Inc. (CBRL)