CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019166.07168.29164.70164.83164.8372,832
Aug 19, 2019165.76167.85164.56167.30167.30310,400
Aug 16, 2019165.03165.79163.86164.94164.94293,000
Aug 15, 2019166.15166.44163.30163.93163.93408,900
Aug 14, 2019171.54172.00165.65166.44166.44345,000
Aug 13, 2019171.30173.87170.42172.10172.10304,600
Aug 12, 2019171.00171.61169.20171.25171.25279,300
Aug 09, 2019170.08172.78169.75171.69171.69538,700
Aug 08, 2019169.49170.83168.62169.93169.93391,600
Aug 07, 2019166.66169.23166.00168.87168.87403,800
Aug 06, 2019165.71168.67165.34167.49167.49294,900
Aug 05, 2019170.96171.93165.17165.69165.69463,200
Aug 02, 2019171.72173.19171.64172.25172.25337,000
Aug 01, 2019174.23175.13170.49171.55171.55271,400
Jul 31, 2019175.55175.88172.77173.71173.71241,300
Jul 30, 2019174.92176.24173.76175.15175.15307,300
Jul 29, 2019173.05175.33173.05175.02175.02392,500
Jul 26, 2019172.42173.51171.22173.00173.00266,000
Jul 25, 2019170.45171.91170.44171.39171.39222,900
Jul 24, 2019170.30171.47169.00170.46170.46278,700
Jul 23, 2019169.63170.10167.66170.01170.01332,200
Jul 22, 2019170.83171.02167.28169.01169.01404,000
Jul 19, 2019171.05172.83169.92170.19170.19354,200
Jul 18, 2019175.22176.81169.86171.24171.24497,900
Jul 18, 20194.3 Dividend
Jul 17, 2019179.91180.93178.02178.63174.33651,900
Jul 16, 2019178.97180.38178.42179.61175.29424,300
Jul 15, 2019178.99179.37177.91178.68174.38392,200
Jul 12, 2019177.06179.78176.69178.53174.23558,700
Jul 11, 2019175.89176.82174.79176.39172.14562,800
Jul 10, 2019173.10176.11171.71175.66171.43600,500
Jul 09, 2019170.42173.15170.34172.98168.82526,700
Jul 08, 2019172.73173.14170.72171.62167.49320,900
Jul 05, 2019172.61173.10171.34172.95168.79282,200
Jul 03, 2019173.10173.97172.82172.99168.83330,300
Jul 02, 2019172.18172.45170.60172.43168.28452,000
Jul 01, 2019171.50172.28170.01171.60167.47332,600
Jun 28, 2019170.62171.84170.20170.73166.62410,200
Jun 27, 2019169.71171.32169.18170.52166.42412,200
Jun 26, 2019170.93171.10169.11169.78165.69315,700
Jun 25, 2019170.80172.30170.08170.94166.83458,500
Jun 24, 2019168.52170.03168.52169.89165.80295,400
Jun 21, 2019165.75169.12165.70167.89163.85504,800
Jun 20, 2019168.15168.99166.09166.30162.30374,000
Jun 19, 2019170.20170.77168.30168.82164.76283,900
Jun 18, 2019170.26171.09169.14169.71165.62287,000
Jun 17, 2019169.26170.37168.33169.97165.88442,000
Jun 14, 2019166.82169.59166.82168.32164.27272,400
Jun 13, 2019165.34168.42165.02166.83162.81289,100
Jun 12, 2019165.12165.48164.00164.78160.81263,800
Jun 11, 2019165.85167.28164.83164.93160.96286,700
Jun 10, 2019164.57166.25164.51165.73161.74372,300
Jun 07, 2019169.05169.05163.52163.63159.69366,200
Jun 06, 2019166.87168.76166.20168.62164.56401,800
Jun 05, 2019162.61166.77161.66166.42162.41584,300
Jun 04, 2019164.69168.96161.46166.88162.861,092,700
Jun 03, 2019157.10161.83156.29161.05157.17975,500
May 31, 2019157.62160.62155.88157.09153.31409,100
May 30, 2019158.43159.54156.55157.72153.92436,200
May 29, 2019161.50161.92157.75158.29154.48588,300
May 28, 2019163.70164.15161.60161.80157.91473,100
May 24, 2019164.24167.15162.74163.70159.76303,500
May 23, 2019169.07169.07163.15163.94159.99456,500
May 22, 2019169.16170.51168.37169.07165.00235,600
May 21, 2019166.40169.89166.14169.12165.05313,300
May 20, 2019165.00166.36162.22165.85161.86421,300
May 17, 2019162.77167.07162.47165.54161.56396,400
May 16, 2019166.45168.32162.63163.23159.30447,000
May 15, 2019166.24167.93165.56166.59162.58311,000
May 14, 2019168.01169.80166.25166.56162.55289,900
May 13, 2019167.99169.68167.12167.95163.91257,600
May 10, 2019169.50170.34168.44169.53165.45232,100
May 09, 2019167.65169.11165.21168.99164.92233,700
May 08, 2019167.58168.46165.58168.02163.98204,400
May 07, 2019169.75169.75167.19168.01163.97293,100
May 06, 2019167.57170.22167.57169.75165.66222,500
May 03, 2019169.29169.40166.38168.58164.52349,500
May 02, 2019167.91171.39167.91169.71165.62390,400
May 01, 2019169.25169.66166.77167.21163.18305,200
Apr 30, 2019171.62171.62167.22168.74164.68477,300
Apr 29, 2019168.92171.81168.48171.65167.52365,100
Apr 26, 2019168.84170.13167.26168.94164.87387,300
Apr 25, 2019163.34168.56163.01168.38164.33644,600
Apr 24, 2019159.45164.04159.45163.23159.30477,200
Apr 23, 2019157.12160.26157.09159.45155.61484,400
Apr 22, 2019155.05157.54153.74157.13153.35433,500
Apr 18, 2019153.27155.76153.10155.14151.41341,400
Apr 17, 2019154.83155.15152.13152.93149.25280,900
Apr 17, 20191.25 Dividend
Apr 16, 2019156.49156.96154.81155.70150.73451,700
Apr 15, 2019155.54156.32154.11155.90150.93342,000
Apr 12, 2019154.18156.45154.17155.27150.32390,400
Apr 11, 2019155.63156.78152.86154.17149.25440,200
Apr 10, 2019152.30152.99151.53152.73147.86277,400
Apr 09, 2019152.38152.59150.43151.90147.05394,700
Apr 08, 2019156.48156.48151.51152.62147.75382,300
Apr 05, 2019154.44157.26153.71156.69151.69514,100
Apr 04, 2019154.54154.73153.58154.33149.41322,400
Apr 03, 2019156.10156.36153.78154.10149.18304,600
Apr 02, 2019156.92156.92154.84155.28150.33334,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...