CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2018174.05174.05170.57172.67172.67427,300
Jan 19, 2018167.63173.88167.63173.85173.85513,900
Jan 18, 2018168.71169.37166.90167.51167.51413,300
Jan 17, 2018171.48172.78168.76169.32169.32380,500
Jan 16, 2018172.43174.48170.15170.95170.95343,700
Jan 12, 2018176.01176.01171.87172.23172.23433,000
Jan 11, 2018173.01175.64173.01174.79174.79273,700
Jan 11, 20181.2 Dividend
Jan 10, 2018173.80175.23172.91174.04172.84265,400
Jan 09, 2018170.74174.92169.42174.35173.15363,500
Jan 08, 2018167.45171.14165.01170.61169.43329,700
Jan 05, 2018165.14167.42164.34167.24166.09201,700
Jan 04, 2018165.59166.30163.47164.03162.90176,400
Jan 03, 2018161.80165.37161.10165.22164.08267,200
Jan 02, 2018160.17162.06159.08160.42159.31224,800
Dec 29, 2017162.68162.71158.47158.89157.79265,400
Dec 28, 2017162.77162.77161.38162.33161.21214,700
Dec 27, 2017163.20164.31161.66162.39161.27187,200
Dec 26, 2017164.51166.54162.58162.71161.59137,600
Dec 22, 2017165.78167.76164.19164.71163.57343,600
Dec 21, 2017164.50166.41163.56165.85164.71196,900
Dec 20, 2017166.99166.99164.15164.52163.39171,100
Dec 19, 2017166.50168.90166.00166.24165.09175,900
Dec 18, 2017164.68166.25164.01166.07164.92173,300
Dec 15, 2017163.30165.93162.58164.69163.55378,700
Dec 14, 2017164.37164.91162.50163.14162.02155,100
Dec 13, 2017162.89164.83162.35164.03162.90163,100
Dec 12, 2017163.75163.75161.60162.93161.81186,900
Dec 11, 2017163.02164.63161.60163.13162.01215,600
Dec 08, 2017162.18163.09160.36162.74161.62223,500
Dec 07, 2017163.04165.36161.67162.20161.08236,400
Dec 06, 2017164.47167.41162.54162.79161.67275,900
Dec 05, 2017163.55165.74162.71164.48163.35375,400
Dec 04, 2017156.95163.44156.32162.88161.76438,600
Dec 01, 2017155.75156.53151.96155.90154.83339,300
Nov 30, 2017156.68157.29153.50156.33155.25278,600
Nov 29, 2017150.56157.10149.96156.52155.44501,000
Nov 28, 2017145.35150.38145.06150.19149.15443,900
Nov 27, 2017147.53147.75144.76145.13144.13521,800
Nov 24, 2017148.05148.77146.15147.25146.23364,400
Nov 22, 2017148.89149.90146.42147.93146.91699,300
Nov 21, 2017156.12156.47149.25150.79149.75896,200
Nov 20, 2017158.85159.40156.25157.20156.12712,900
Nov 17, 2017156.22159.03156.13158.70157.61450,000
Nov 16, 2017157.02158.06156.19156.77155.69354,800
Nov 15, 2017156.97157.70155.51156.91155.83452,400
Nov 14, 2017156.99159.00155.77157.37156.28237,800
Nov 13, 2017154.62156.71154.47155.74154.67191,700
Nov 10, 2017154.16155.47153.73154.64153.57115,800
Nov 09, 2017152.50154.42151.24154.20153.14216,600
Nov 08, 2017153.53154.89152.72152.77151.72239,900
Nov 07, 2017157.04157.31153.30154.10153.04295,500
Nov 06, 2017155.93157.09155.52156.19155.11161,700
Nov 03, 2017155.81157.40155.35156.07154.99169,000
Nov 02, 2017156.43156.90154.75155.98154.90245,900
Nov 01, 2017156.16157.67155.28156.44155.36231,000
Oct 31, 2017157.68157.87155.79156.13155.05230,000
Oct 30, 2017156.25157.73155.25157.65156.56235,800
Oct 27, 2017156.50157.87155.96156.85155.77206,500
Oct 26, 2017155.32157.37154.42155.63154.56218,500
Oct 25, 2017154.14154.84152.01154.70153.63250,500
Oct 24, 2017153.86155.94152.78154.94153.87229,400
Oct 23, 2017157.22157.60151.25153.06152.00485,400
Oct 20, 2017157.00157.67155.67157.58156.49289,100
Oct 19, 2017155.98156.84155.08156.32155.24193,800
Oct 18, 2017155.65156.57153.62156.29155.21249,500
Oct 17, 2017151.91156.32150.47155.82154.75392,000
Oct 16, 2017151.26152.01150.45151.71150.66185,900
Oct 13, 2017150.20151.49149.86151.28150.24267,800
Oct 12, 2017148.16150.03147.25150.00148.97297,700
Oct 12, 20171.2 Dividend
Oct 11, 2017149.60149.95147.39149.52147.30451,000
Oct 10, 2017153.24154.56148.75149.73147.50504,600
Oct 09, 2017154.10154.83151.85152.82150.55205,100
Oct 06, 2017154.00155.20153.66153.96151.67327,500
Oct 05, 2017152.11154.64151.79153.95151.66282,400
Oct 04, 2017153.82153.99151.60152.00149.74171,700
Oct 03, 2017154.39154.61151.87153.21150.93213,600
Oct 02, 2017152.35153.97151.82153.90151.61309,300
Sep 29, 2017151.31152.19150.57151.62149.37401,900
Sep 28, 2017149.09151.64148.76150.40148.16238,300
Sep 27, 2017147.03150.20147.03149.55147.33392,100
Sep 26, 2017147.89148.15145.16146.71144.53274,000
Sep 25, 2017147.02148.77146.57147.73145.53352,300
Sep 22, 2017146.55148.77146.55147.30145.11357,200
Sep 21, 2017146.89147.57145.98146.53144.35222,700
Sep 20, 2017146.72148.87146.72147.13144.94316,400
Sep 19, 2017147.12148.44145.88146.44144.26429,700
Sep 18, 2017152.60152.90146.58147.08144.89506,200
Sep 15, 2017149.25154.45149.18152.41150.14683,700
Sep 14, 2017149.56151.00147.51149.01146.79456,000
Sep 13, 2017150.00153.80146.51150.28148.051,167,600
Sep 12, 2017144.64148.79144.51148.42146.21779,100
Sep 11, 2017145.85148.76144.65144.85142.70455,400
Sep 08, 2017142.00145.76141.75144.72142.57367,500
Sep 07, 2017144.15144.15142.11142.22140.11456,200
Sep 06, 2017146.30146.77144.18144.40142.25522,700
Sep 05, 2017149.11149.99146.03146.36144.18260,600
Sep 01, 2017148.37149.89148.23149.24147.02224,000
Aug 31, 2017147.88149.11147.62148.66146.45212,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...