Advertisement
U.S. markets closed

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
66.34-3.76 (-5.36%)
At close: 04:00PM EST
66.60 +0.26 (+0.39%)
After hours: 06:39PM EST
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202469.2570.1066.0566.3466.341,250,696
Feb 27, 202474.0074.2069.2570.1070.101,259,600
Feb 26, 202471.1473.1970.6372.3272.321,123,700
Feb 23, 202470.5071.3769.6570.4470.44538,900
Feb 22, 202472.1672.6070.9170.9170.91568,700
Feb 21, 202472.0372.1670.9072.1672.16408,200
Feb 20, 202471.6873.1471.0271.6171.61508,000
Feb 16, 202472.6273.2171.4371.5071.50540,900
Feb 15, 202473.4674.5473.0773.2373.23417,100
Feb 14, 202475.7376.1672.7072.9972.99559,500
Feb 13, 202474.9577.4574.2574.8974.89673,100
Feb 12, 202478.3479.7076.5676.6576.65666,200
Feb 09, 202480.4680.6478.0578.8178.81466,800
Feb 08, 202478.7280.7778.3080.5980.59508,700
Feb 07, 202477.8978.7876.6278.1378.13468,500
Feb 06, 202478.4278.8277.2177.3477.34436,600
Feb 05, 202480.9980.9977.2978.6378.63566,700
Feb 02, 202480.7882.9879.0582.2982.29462,500
Feb 01, 202478.3681.5878.3581.3181.31586,500
Jan 31, 202478.5779.7977.1277.3577.35401,900
Jan 30, 202478.2078.5876.5978.4578.45404,500
Jan 29, 202476.3679.4575.5978.8278.82650,900
Jan 26, 202475.6176.8574.9976.6576.65512,200
Jan 25, 202475.1275.4072.8174.4574.45550,400
Jan 24, 202476.1976.1973.6474.3074.30655,700
Jan 23, 202476.2577.8875.3875.5275.52701,400
Jan 22, 202473.7676.3773.3075.9275.92608,400
Jan 19, 202473.4574.3672.0873.5173.51599,700
Jan 18, 202471.8073.0070.9472.9572.95541,000
Jan 18, 20241.3 Dividend
Jan 17, 202471.6273.0671.1772.7871.48682,700
Jan 16, 202471.9772.8270.5272.6771.37515,700
Jan 12, 202473.6473.8071.2972.0770.78551,300
Jan 11, 202476.2676.2672.9373.1471.83540,200
Jan 10, 202475.3676.3075.0176.0874.72342,800
Jan 09, 202475.7476.2775.1775.3574.00322,200
Jan 08, 202474.5477.1773.9076.9575.58391,600
Jan 05, 202474.1275.9274.0774.1972.86523,500
Jan 04, 202474.6075.1573.7574.6773.34461,200
Jan 03, 202477.1177.1174.1274.1972.86537,200
Jan 02, 202476.5279.0475.8377.3375.95457,300
Dec 29, 202378.7979.3276.5177.0875.70694,700
Dec 28, 202382.4282.4878.6478.9377.52653,900
Dec 27, 202383.2383.5282.0083.0081.52445,700
Dec 26, 202380.0083.1179.9182.6681.18452,500
Dec 22, 202379.7780.7078.6679.9878.55335,800
Dec 21, 202379.8180.7378.4579.6378.21278,800
Dec 20, 202380.3481.3778.3578.4877.08423,300
Dec 19, 202380.3281.5080.1080.5879.14376,200
Dec 18, 202380.7081.7079.2279.4578.03439,100
Dec 15, 202379.5381.0978.3380.3278.89972,300
Dec 14, 202378.2380.0077.9279.8278.39870,300
Dec 13, 202373.4877.6072.7877.3275.94630,400
Dec 12, 202373.9474.4772.7373.6372.31486,700
Dec 11, 202373.3274.4672.4173.8172.49456,400
Dec 08, 202373.4474.0073.0573.1971.88309,400
Dec 07, 202372.9674.0072.1473.9672.64384,200
Dec 06, 202371.4073.7571.4073.0571.75508,000
Dec 05, 202373.5973.5970.4470.5869.32503,800
Dec 04, 202372.0076.0371.9973.6272.31914,900
Dec 01, 202367.0172.4867.0172.3671.071,305,700
Nov 30, 202370.2171.9366.4867.1365.932,009,800
Nov 29, 202376.0876.3774.2375.1173.77813,700
Nov 28, 202376.4476.5575.0075.1473.80616,300
Nov 27, 202377.4777.6275.8276.5575.18896,800
Nov 24, 202377.3479.0077.3478.3476.94353,300
Nov 22, 202376.9078.4776.5377.2275.84424,200
Nov 21, 202375.8976.6574.7576.1874.82381,300
Nov 20, 202376.1877.4475.5476.8675.49621,800
Nov 17, 202375.4177.3874.9476.3074.94855,100
Nov 16, 202374.1775.1573.2174.4573.12588,700
Nov 15, 202372.5474.4472.2873.9472.62662,300
Nov 14, 202369.5772.5669.5772.5571.25808,000
Nov 13, 202365.9868.4665.9367.7366.52682,700
Nov 10, 202364.3866.1164.0765.9764.79445,000
Nov 09, 202365.4265.4264.1364.2563.10331,700
Nov 08, 202365.0565.9664.6764.8063.64327,500
Nov 07, 202366.3366.8364.6764.8663.70449,400
Nov 06, 202368.3068.5566.1666.2265.04463,700
Nov 03, 202368.0569.7268.0068.6967.46355,400
Nov 02, 202366.6967.5766.0367.3266.12374,000
Nov 01, 202366.3266.8164.5865.7564.58349,600
Oct 31, 202364.8867.0664.5266.3665.17621,300
Oct 30, 202365.4165.8963.5164.4663.31601,600
Oct 27, 202365.2365.8964.1764.6263.47436,600
Oct 26, 202367.0067.1464.5564.9763.81510,300
Oct 25, 202367.3467.5465.8366.9065.71396,400
Oct 24, 202368.7868.9067.6267.8166.60352,400
Oct 23, 202367.6568.9567.1868.1166.89443,900
Oct 20, 202369.8869.8867.5967.9766.76594,900
Oct 19, 202369.7271.6269.3369.9468.69623,200
Oct 19, 20231.3 Dividend
Oct 18, 202371.5072.9170.5272.0669.50726,600
Oct 17, 202370.0071.7969.6471.6869.13560,100
Oct 16, 202368.1570.4267.5469.9767.48640,300
Oct 13, 202367.1768.4266.9767.6565.24464,400
Oct 12, 202367.8867.9266.4167.0464.65495,700
Oct 11, 202368.4468.4766.6167.4265.02365,000
Oct 10, 202367.3168.6066.9268.4366.00373,600
Oct 09, 202366.2767.6765.6267.2664.87327,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...