Mail

CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	166.07	168.29	164.70	164.83	164.83	72,832
Aug 19, 2019	165.76	167.85	164.56	167.30	167.30	310,400
Aug 16, 2019	165.03	165.79	163.86	164.94	164.94	293,000
Aug 15, 2019	166.15	166.44	163.30	163.93	163.93	408,900
Aug 14, 2019	171.54	172.00	165.65	166.44	166.44	345,000
Aug 13, 2019	171.30	173.87	170.42	172.10	172.10	304,600
Aug 12, 2019	171.00	171.61	169.20	171.25	171.25	279,300
Aug 09, 2019	170.08	172.78	169.75	171.69	171.69	538,700
Aug 08, 2019	169.49	170.83	168.62	169.93	169.93	391,600
Aug 07, 2019	166.66	169.23	166.00	168.87	168.87	403,800
Aug 06, 2019	165.71	168.67	165.34	167.49	167.49	294,900
Aug 05, 2019	170.96	171.93	165.17	165.69	165.69	463,200
Aug 02, 2019	171.72	173.19	171.64	172.25	172.25	337,000
Aug 01, 2019	174.23	175.13	170.49	171.55	171.55	271,400
Jul 31, 2019	175.55	175.88	172.77	173.71	173.71	241,300
Jul 30, 2019	174.92	176.24	173.76	175.15	175.15	307,300
Jul 29, 2019	173.05	175.33	173.05	175.02	175.02	392,500
Jul 26, 2019	172.42	173.51	171.22	173.00	173.00	266,000
Jul 25, 2019	170.45	171.91	170.44	171.39	171.39	222,900
Jul 24, 2019	170.30	171.47	169.00	170.46	170.46	278,700
Jul 23, 2019	169.63	170.10	167.66	170.01	170.01	332,200
Jul 22, 2019	170.83	171.02	167.28	169.01	169.01	404,000
Jul 19, 2019	171.05	172.83	169.92	170.19	170.19	354,200
Jul 18, 2019	175.22	176.81	169.86	171.24	171.24	497,900
Jul 18, 2019	4.3 Dividend
Jul 17, 2019	179.91	180.93	178.02	178.63	174.33	651,900
Jul 16, 2019	178.97	180.38	178.42	179.61	175.29	424,300
Jul 15, 2019	178.99	179.37	177.91	178.68	174.38	392,200
Jul 12, 2019	177.06	179.78	176.69	178.53	174.23	558,700
Jul 11, 2019	175.89	176.82	174.79	176.39	172.14	562,800
Jul 10, 2019	173.10	176.11	171.71	175.66	171.43	600,500
Jul 09, 2019	170.42	173.15	170.34	172.98	168.82	526,700
Jul 08, 2019	172.73	173.14	170.72	171.62	167.49	320,900
Jul 05, 2019	172.61	173.10	171.34	172.95	168.79	282,200
Jul 03, 2019	173.10	173.97	172.82	172.99	168.83	330,300
Jul 02, 2019	172.18	172.45	170.60	172.43	168.28	452,000
Jul 01, 2019	171.50	172.28	170.01	171.60	167.47	332,600
Jun 28, 2019	170.62	171.84	170.20	170.73	166.62	410,200
Jun 27, 2019	169.71	171.32	169.18	170.52	166.42	412,200
Jun 26, 2019	170.93	171.10	169.11	169.78	165.69	315,700
Jun 25, 2019	170.80	172.30	170.08	170.94	166.83	458,500
Jun 24, 2019	168.52	170.03	168.52	169.89	165.80	295,400
Jun 21, 2019	165.75	169.12	165.70	167.89	163.85	504,800
Jun 20, 2019	168.15	168.99	166.09	166.30	162.30	374,000
Jun 19, 2019	170.20	170.77	168.30	168.82	164.76	283,900
Jun 18, 2019	170.26	171.09	169.14	169.71	165.62	287,000
Jun 17, 2019	169.26	170.37	168.33	169.97	165.88	442,000
Jun 14, 2019	166.82	169.59	166.82	168.32	164.27	272,400
Jun 13, 2019	165.34	168.42	165.02	166.83	162.81	289,100
Jun 12, 2019	165.12	165.48	164.00	164.78	160.81	263,800
Jun 11, 2019	165.85	167.28	164.83	164.93	160.96	286,700
Jun 10, 2019	164.57	166.25	164.51	165.73	161.74	372,300
Jun 07, 2019	169.05	169.05	163.52	163.63	159.69	366,200
Jun 06, 2019	166.87	168.76	166.20	168.62	164.56	401,800
Jun 05, 2019	162.61	166.77	161.66	166.42	162.41	584,300
Jun 04, 2019	164.69	168.96	161.46	166.88	162.86	1,092,700
Jun 03, 2019	157.10	161.83	156.29	161.05	157.17	975,500
May 31, 2019	157.62	160.62	155.88	157.09	153.31	409,100
May 30, 2019	158.43	159.54	156.55	157.72	153.92	436,200
May 29, 2019	161.50	161.92	157.75	158.29	154.48	588,300
May 28, 2019	163.70	164.15	161.60	161.80	157.91	473,100
May 24, 2019	164.24	167.15	162.74	163.70	159.76	303,500
May 23, 2019	169.07	169.07	163.15	163.94	159.99	456,500
May 22, 2019	169.16	170.51	168.37	169.07	165.00	235,600
May 21, 2019	166.40	169.89	166.14	169.12	165.05	313,300
May 20, 2019	165.00	166.36	162.22	165.85	161.86	421,300
May 17, 2019	162.77	167.07	162.47	165.54	161.56	396,400
May 16, 2019	166.45	168.32	162.63	163.23	159.30	447,000
May 15, 2019	166.24	167.93	165.56	166.59	162.58	311,000
May 14, 2019	168.01	169.80	166.25	166.56	162.55	289,900
May 13, 2019	167.99	169.68	167.12	167.95	163.91	257,600
May 10, 2019	169.50	170.34	168.44	169.53	165.45	232,100
May 09, 2019	167.65	169.11	165.21	168.99	164.92	233,700
May 08, 2019	167.58	168.46	165.58	168.02	163.98	204,400
May 07, 2019	169.75	169.75	167.19	168.01	163.97	293,100
May 06, 2019	167.57	170.22	167.57	169.75	165.66	222,500
May 03, 2019	169.29	169.40	166.38	168.58	164.52	349,500
May 02, 2019	167.91	171.39	167.91	169.71	165.62	390,400
May 01, 2019	169.25	169.66	166.77	167.21	163.18	305,200
Apr 30, 2019	171.62	171.62	167.22	168.74	164.68	477,300
Apr 29, 2019	168.92	171.81	168.48	171.65	167.52	365,100
Apr 26, 2019	168.84	170.13	167.26	168.94	164.87	387,300
Apr 25, 2019	163.34	168.56	163.01	168.38	164.33	644,600
Apr 24, 2019	159.45	164.04	159.45	163.23	159.30	477,200
Apr 23, 2019	157.12	160.26	157.09	159.45	155.61	484,400
Apr 22, 2019	155.05	157.54	153.74	157.13	153.35	433,500
Apr 18, 2019	153.27	155.76	153.10	155.14	151.41	341,400
Apr 17, 2019	154.83	155.15	152.13	152.93	149.25	280,900
Apr 17, 2019	1.25 Dividend
Apr 16, 2019	156.49	156.96	154.81	155.70	150.73	451,700
Apr 15, 2019	155.54	156.32	154.11	155.90	150.93	342,000
Apr 12, 2019	154.18	156.45	154.17	155.27	150.32	390,400
Apr 11, 2019	155.63	156.78	152.86	154.17	149.25	440,200
Apr 10, 2019	152.30	152.99	151.53	152.73	147.86	277,400
Apr 09, 2019	152.38	152.59	150.43	151.90	147.05	394,700
Apr 08, 2019	156.48	156.48	151.51	152.62	147.75	382,300
Apr 05, 2019	154.44	157.26	153.71	156.69	151.69	514,100
Apr 04, 2019	154.54	154.73	153.58	154.33	149.41	322,400
Apr 03, 2019	156.10	156.36	153.78	154.10	149.18	304,600
Apr 02, 2019	156.92	156.92	154.84	155.28	150.33	334,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...