CBRL: Historical Prices for Cracker Barrel Old Country Stor

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	38.43	38.70	37.80	38.08	346,800	38.08
24-Nov-09	36.59	38.70	36.51	38.07	1,139,300	38.07
23-Nov-09	35.29	35.86	34.86	35.37	283,200	35.37
20-Nov-09	34.41	35.00	34.14	34.73	192,700	34.73
19-Nov-09	35.10	35.14	34.09	34.73	340,500	34.73
18-Nov-09	35.21	35.88	35.17	35.42	230,600	35.42
17-Nov-09	34.70	35.24	34.60	35.10	210,800	35.10
16-Nov-09	34.06	35.16	33.71	34.75	519,700	34.75
13-Nov-09	33.22	34.06	33.01	33.71	252,000	33.71
12-Nov-09	33.41	33.86	33.08	33.21	167,300	33.21
11-Nov-09	33.95	33.97	33.26	33.37	175,900	33.37
10-Nov-09	33.84	34.07	33.23	33.68	191,900	33.68
9-Nov-09	34.22	34.44	33.65	33.92	223,500	33.92
6-Nov-09	33.80	34.10	33.16	33.72	140,800	33.72
5-Nov-09	33.03	33.91	32.82	33.82	217,900	33.82
4-Nov-09	33.41	33.62	32.67	32.78	322,900	32.78
3-Nov-09	32.66	33.52	32.66	33.34	258,000	33.34
2-Nov-09	33.47	33.47	32.07	32.74	418,700	32.74
30-Oct-09	33.85	34.37	33.00	33.15	404,600	33.15
29-Oct-09	34.47	34.63	33.91	34.09	284,700	34.09
28-Oct-09	34.80	35.34	33.96	34.03	255,100	34.03
27-Oct-09	35.18	35.35	34.46	34.85	194,700	34.85
26-Oct-09	35.00	35.73	34.90	35.17	198,600	35.17
23-Oct-09	35.54	35.87	34.97	35.02	141,700	35.02
22-Oct-09	34.60	35.74	34.54	35.53	188,900	35.53
21-Oct-09	35.82	36.21	34.41	34.55	464,200	34.55
20-Oct-09	36.49	36.57	35.74	35.96	398,800	35.96
19-Oct-09	36.59	36.63	36.13	36.52	234,300	36.52
16-Oct-09	36.19	36.68	35.80	36.38	281,800	36.38
15-Oct-09	36.34	36.90	36.15	36.35	310,500	36.35
14-Oct-09	36.31	36.80	36.28	36.56	368,600	36.56
14-Oct-09	$ 0.20 Dividend
13-Oct-09	36.60	36.69	36.10	36.28	381,700	36.08
12-Oct-09	36.00	36.68	35.95	36.60	304,800	36.40
9-Oct-09	35.18	36.00	34.92	36.00	291,300	35.80
8-Oct-09	35.16	35.99	35.16	35.30	332,500	35.11
7-Oct-09	34.92	35.49	34.41	34.82	167,100	34.63
6-Oct-09	34.50	35.29	34.50	34.95	209,600	34.76
5-Oct-09	33.37	34.49	33.15	34.46	303,700	34.27
2-Oct-09	33.42	33.92	32.93	33.12	221,300	32.94
1-Oct-09	34.40	34.74	33.31	33.62	303,700	33.43
30-Sep-09	34.24	34.63	33.38	34.40	311,200	34.21
29-Sep-09	34.79	35.00	34.14	34.24	258,600	34.05
28-Sep-09	34.18	34.79	34.11	34.68	147,200	34.49
25-Sep-09	34.13	34.66	33.78	34.04	194,900	33.85
24-Sep-09	34.24	34.53	33.52	34.39	317,300	34.20
23-Sep-09	34.71	35.00	34.17	34.20	274,000	34.01
22-Sep-09	34.85	35.31	34.47	34.48	251,700	34.29
21-Sep-09	34.30	34.97	34.02	34.50	227,400	34.31
18-Sep-09	34.40	35.00	33.85	34.71	260,600	34.52
17-Sep-09	34.70	35.00	34.00	34.26	383,600	34.07
16-Sep-09	33.90	34.97	33.85	34.96	557,500	34.77
15-Sep-09	32.03	33.85	32.02	33.73	964,700	33.54
14-Sep-09	31.53	32.16	31.40	32.09	549,600	31.91
11-Sep-09	31.72	31.83	31.25	31.53	202,800	31.36
10-Sep-09	31.75	31.87	31.19	31.58	224,600	31.41
9-Sep-09	31.46	31.88	30.78	31.69	393,400	31.52
8-Sep-09	31.17	31.46	30.53	31.24	548,000	31.07
4-Sep-09	28.64	29.98	28.56	29.84	384,100	29.68
3-Sep-09	28.15	28.86	28.15	28.79	162,200	28.63
2-Sep-09	28.05	28.47	27.91	28.15	227,600	27.99
1-Sep-09	28.41	29.12	28.06	28.23	232,700	28.07
31-Aug-09	28.54	28.83	28.01	28.41	302,600	28.25
28-Aug-09	29.00	29.33	28.31	28.72	229,300	28.56
27-Aug-09	28.65	29.25	28.00	29.13	255,900	28.97
26-Aug-09	28.43	29.18	28.34	28.55	353,000	28.39
25-Aug-09	29.08	29.20	28.38	28.51	332,800	28.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions