CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017151.91156.32150.47155.82155.82392,000
Oct 16, 2017151.26152.01150.45151.71151.71185,900
Oct 13, 2017150.20151.49149.86151.28151.28267,800
Oct 12, 2017148.16150.03147.25150.00150.00297,700
Oct 12, 20171.2 Dividend
Oct 11, 2017149.60149.95147.39149.52148.32451,000
Oct 10, 2017153.24154.56148.75149.73148.53504,600
Oct 09, 2017154.10154.83151.85152.82151.59205,100
Oct 06, 2017154.00155.20153.66153.96152.72327,500
Oct 05, 2017152.11154.64151.79153.95152.71282,400
Oct 04, 2017153.82153.99151.60152.00150.78171,700
Oct 03, 2017154.39154.61151.87153.21151.98213,600
Oct 02, 2017152.35153.97151.82153.90152.66309,300
Sep 29, 2017151.31152.19150.57151.62150.40401,900
Sep 28, 2017149.09151.64148.76150.40149.19238,300
Sep 27, 2017147.03150.20147.03149.55148.35392,100
Sep 26, 2017147.89148.15145.16146.71145.53274,000
Sep 25, 2017147.02148.77146.57147.73146.54352,300
Sep 22, 2017146.55148.77146.55147.30146.12357,200
Sep 21, 2017146.89147.57145.98146.53145.35222,700
Sep 20, 2017146.72148.87146.72147.13145.95316,400
Sep 19, 2017147.12148.44145.88146.44145.26429,700
Sep 18, 2017152.60152.90146.58147.08145.90506,200
Sep 15, 2017149.25154.45149.18152.41151.19683,700
Sep 14, 2017149.56151.00147.51149.01147.81456,000
Sep 13, 2017150.00153.80146.51150.28149.071,167,600
Sep 12, 2017144.64148.79144.51148.42147.23779,100
Sep 11, 2017145.85148.76144.65144.85143.69455,400
Sep 08, 2017142.00145.76141.75144.72143.56367,500
Sep 07, 2017144.15144.15142.11142.22141.08456,200
Sep 06, 2017146.30146.77144.18144.40143.24522,700
Sep 05, 2017149.11149.99146.03146.36145.19260,600
Sep 01, 2017148.37149.89148.23149.24148.04224,000
Aug 31, 2017147.88149.11147.62148.66147.47212,100
Aug 30, 2017147.08148.67146.86147.80146.61143,900
Aug 29, 2017147.55148.12146.49147.14145.96152,000
Aug 28, 2017147.80148.44145.50147.93146.74225,600
Aug 25, 2017148.43149.49147.86147.91146.72191,200
Aug 24, 2017149.38149.94147.10147.92146.73226,700
Aug 23, 2017149.94150.62148.54148.93147.73211,600
Aug 22, 2017150.75152.28150.22150.82149.61196,400
Aug 21, 2017150.93151.44149.60150.48149.27224,600
Aug 18, 2017151.12151.96149.69150.51149.30248,000
Aug 17, 2017152.94154.44151.40151.52150.30209,500
Aug 16, 2017151.90154.45151.90153.47152.24235,400
Aug 15, 2017153.09153.27151.53152.43151.21191,300
Aug 14, 2017152.93154.03151.19153.16151.93229,000
Aug 11, 2017151.48152.77150.96152.51151.29181,100
Aug 10, 2017150.94152.75150.40151.36150.15205,300
Aug 09, 2017152.85152.85150.85151.50150.28295,800
Aug 08, 2017152.54152.70151.15151.67150.45271,500
Aug 07, 2017152.94154.83151.60152.38151.16219,600
Aug 04, 2017153.53154.25151.40153.05151.82245,100
Aug 03, 2017155.45155.87152.86153.24152.01364,900
Aug 02, 2017156.05156.88154.64155.75154.50218,600
Aug 01, 2017156.19156.50154.21155.90154.65361,800
Jul 31, 2017156.70157.00155.05155.45154.20295,200
Jul 28, 2017156.12156.86154.47155.47154.22264,900
Jul 27, 2017156.14158.00155.75157.02155.76240,100
Jul 26, 2017158.15158.88156.15156.39155.13171,600
Jul 25, 2017157.80160.27156.65158.43157.16312,400
Jul 24, 2017158.50158.82156.09157.73156.46290,200
Jul 21, 2017158.15159.93157.00158.52157.25305,900
Jul 20, 2017157.71158.16156.79157.83156.56175,300
Jul 19, 2017156.11158.67156.00157.51156.25190,000
Jul 18, 2017156.84157.92156.00156.06154.81221,800
Jul 17, 2017158.42158.97157.00157.06155.80258,100
Jul 14, 2017158.08160.30158.08158.71157.44216,500
Jul 13, 2017160.84160.84156.79158.82157.55465,700
Jul 12, 2017161.18161.85159.25160.26158.97307,900
Jul 12, 20174.7 Dividend
Jul 11, 2017165.40167.00164.91166.37160.37327,800
Jul 10, 2017165.06166.85164.90165.15159.20197,600
Jul 07, 2017166.48167.17165.29165.38159.42201,000
Jul 06, 2017164.80167.52164.55166.14160.15218,500
Jul 05, 2017168.82168.92164.50165.15159.20230,500
Jul 03, 2017167.88169.00166.63168.45162.38178,500
Jun 30, 2017168.29169.65167.13167.25161.22175,700
Jun 29, 2017167.78168.81166.94167.94161.89155,800
Jun 28, 2017167.90169.60166.87167.46161.42296,700
Jun 27, 2017165.87168.12163.95166.72160.71253,800
Jun 26, 2017164.72166.19163.54165.57159.60178,500
Jun 23, 2017163.33164.73163.01164.29158.37146,100
Jun 22, 2017162.40164.91162.40163.63157.73145,300
Jun 21, 2017163.48164.13162.11162.44156.58252,300
Jun 20, 2017166.15166.61163.15163.34157.45202,000
Jun 19, 2017163.77166.75162.78166.00160.02191,300
Jun 16, 2017162.78164.38162.78163.32157.43336,200
Jun 15, 2017164.00164.10161.50163.61157.71275,100
Jun 14, 2017163.69166.11163.25165.32159.36252,800
Jun 13, 2017167.51167.51162.78163.81157.90386,900
Jun 12, 2017168.81169.32166.67167.39161.36279,800
Jun 09, 2017167.67170.30167.67169.49163.38206,300
Jun 08, 2017169.55169.79167.66167.93161.88225,100
Jun 07, 2017168.63169.85168.30168.83162.74154,100
Jun 06, 2017167.46169.40167.00168.30162.23176,000
Jun 05, 2017168.48169.52167.50168.03161.97205,800
Jun 02, 2017168.87170.50168.36168.70162.62257,800
Jun 01, 2017167.29168.92166.40168.53162.45234,100
May 31, 2017166.00167.13163.58166.81160.80225,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...