U.S. markets closed

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.87+0.79 (+0.51%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2021156.34156.98151.43154.87154.87193,400
Feb 25, 2021158.98158.98153.11154.08154.08321,700
Feb 24, 2021151.79160.00151.52158.38158.38341,200
Feb 23, 2021151.00156.33147.71152.00152.00470,900
Feb 22, 2021153.24159.18152.62158.00158.00370,000
Feb 19, 2021151.05154.66150.79153.25153.25257,100
Feb 18, 2021145.39150.67145.00150.15150.15242,200
Feb 17, 2021145.89147.95144.61146.26146.26301,000
Feb 16, 2021149.87150.00145.29147.06147.06221,500
Feb 12, 2021149.77150.55146.56149.50149.50255,900
Feb 11, 2021150.00150.59147.78150.04150.04264,500
Feb 10, 2021149.30152.00149.00149.63149.63188,700
Feb 09, 2021147.75150.74147.09149.30149.30335,700
Feb 08, 2021147.17149.40145.30148.88148.88294,700
Feb 05, 2021148.81150.40146.35147.77147.77209,500
Feb 04, 2021144.19148.84142.96147.23147.23281,000
Feb 03, 2021139.12144.83139.12143.12143.12265,600
Feb 02, 2021140.81140.81138.38139.49139.49255,300
Feb 01, 2021135.42138.56133.18138.21138.21236,900
Jan 29, 2021137.32138.25133.88135.31135.31383,900
Jan 28, 2021138.65140.30135.21138.52138.52246,500
Jan 27, 2021134.99139.19133.45136.66136.66325,500
Jan 26, 2021141.61141.75136.00136.30136.30201,400
Jan 25, 2021138.80142.42138.26139.80139.80239,900
Jan 22, 2021139.61140.13137.38139.89139.89164,300
Jan 21, 2021142.44143.05139.61139.96139.96186,300
Jan 20, 2021140.96143.97140.07143.15143.15268,800
Jan 19, 2021141.57142.69139.77141.40141.40177,400
Jan 15, 2021142.62142.73138.71141.06141.06250,200
Jan 14, 2021141.78144.98141.47143.09143.09235,600
Jan 13, 2021140.06141.31139.00140.11140.11186,600
Jan 12, 2021138.64142.58138.06140.97140.97290,100
Jan 11, 2021133.90139.12133.53138.06138.06263,900
Jan 08, 2021134.78136.72134.32136.54136.54399,900
Jan 07, 2021134.32135.35132.63134.27134.27262,600
Jan 06, 2021130.01135.46130.01133.97133.97322,000
Jan 05, 2021126.80130.29126.80129.78129.78289,400
Jan 04, 2021131.92132.48123.74126.53126.53453,700
Dec 31, 2020132.75133.62130.39131.92131.92247,400
Dec 30, 2020134.58136.50132.13132.84132.84202,700
Dec 29, 2020137.12137.20133.70135.23135.23170,700
Dec 28, 2020136.72138.98134.65137.47137.47300,800
Dec 24, 2020136.64136.97132.82135.05135.05225,000
Dec 23, 2020136.60137.00133.91135.70135.70269,400
Dec 22, 2020134.59136.21132.59135.55135.55231,300
Dec 21, 2020131.06134.60128.51133.89133.89250,700
Dec 18, 2020135.90137.85133.65134.77134.77440,800
Dec 17, 2020135.73136.97133.93135.86135.86356,600
Dec 16, 2020136.25138.43134.63136.49136.49204,600
Dec 15, 2020135.00137.80134.59136.96136.96268,600
Dec 14, 2020136.34137.04133.86134.98134.98345,800
Dec 11, 2020135.65137.00134.71135.05135.05431,700
Dec 10, 2020133.29136.69132.91136.42136.42208,900
Dec 09, 2020133.94135.29132.20135.10135.10240,000
Dec 08, 2020131.34135.00131.23132.96132.96395,100
Dec 07, 2020140.85142.99130.88131.39131.39659,200
Dec 04, 2020147.47147.47139.50141.14141.14732,200
Dec 03, 2020139.19147.32139.00144.58144.58680,100
Dec 02, 2020140.73142.31138.70141.66141.66443,600
Dec 01, 2020141.81142.68139.58142.10142.10510,100
Nov 30, 2020142.92142.92138.55139.58139.58330,800
Nov 27, 2020145.32146.07142.68143.06143.06106,400
Nov 25, 2020144.00145.35142.19144.98144.98206,900
Nov 24, 2020142.80145.75141.62145.40145.40287,600
Nov 23, 2020140.94142.00138.50141.69141.69242,900
Nov 20, 2020137.30139.60135.69139.14139.14267,100
Nov 19, 2020136.51139.31135.90138.96138.96206,200
Nov 18, 2020137.31139.49136.53136.91136.91228,900
Nov 17, 2020135.00139.52134.12137.15137.15324,600
Nov 16, 2020133.99137.43132.38135.94135.94367,300
Nov 13, 2020127.44130.43127.13129.73129.73171,000
Nov 12, 2020127.57129.90125.87127.07127.07311,800
Nov 11, 2020135.08135.99128.17129.87129.87469,900
Nov 10, 2020136.65140.00132.51134.80134.80642,200
Nov 09, 2020134.43149.19132.00137.29137.291,290,700
Nov 06, 2020117.81122.00116.28119.94119.94360,800
Nov 05, 2020117.66119.51117.09118.63118.63409,000
Nov 04, 2020114.50116.61112.27114.49114.49350,800
Nov 03, 2020116.37117.16114.19115.04115.04332,500
Nov 02, 2020115.29116.07110.57114.61114.61302,900
Oct 30, 2020113.17114.84110.62113.82113.82351,400
Oct 29, 2020109.58113.60106.92113.13113.13362,000
Oct 28, 2020118.55119.19109.38109.47109.47559,700
Oct 27, 2020119.11122.35119.11121.30121.30380,500
Oct 26, 2020122.69123.49118.70120.15120.15626,100
Oct 23, 2020126.82127.29122.00124.99124.99889,900
Oct 22, 2020120.69126.58119.91126.36126.36595,600
Oct 21, 2020119.48120.61118.44120.08120.08240,600
Oct 20, 2020117.48121.43116.97120.06120.06383,100
Oct 19, 2020118.17118.84116.42116.75116.75262,300
Oct 16, 2020120.04120.27116.91116.97116.97219,600
Oct 15, 2020115.91120.14115.91120.04120.04233,100
Oct 14, 2020117.45118.48116.76117.95117.95206,300
Oct 13, 2020117.77118.00114.27117.23117.23249,300
Oct 12, 2020120.10120.94117.51117.77117.77341,500
Oct 09, 2020118.82119.38115.11118.26118.26324,800
Oct 08, 2020117.39118.11115.82117.62117.62252,400
Oct 07, 2020118.19119.03116.04116.69116.69225,100
Oct 06, 2020118.22121.98115.80116.44116.44392,300
Oct 05, 2020119.15119.91115.47117.02117.02381,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...