U.S. Markets close in 6 hrs 4 mins

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.62+2.22 (+1.57%)
As of 9:55AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021140.96143.77140.96143.62143.6219,312
Jan 19, 2021141.57142.69139.77141.40141.40177,400
Jan 15, 2021142.62142.73138.71141.06141.06250,200
Jan 14, 2021141.78144.98141.47143.09143.09235,600
Jan 13, 2021140.06141.31139.00140.11140.11186,600
Jan 12, 2021138.64142.58138.06140.97140.97290,100
Jan 11, 2021133.90139.12133.53138.06138.06263,900
Jan 08, 2021134.78136.72134.32136.54136.54399,900
Jan 07, 2021134.32135.35132.63134.27134.27262,600
Jan 06, 2021130.01135.46130.01133.97133.97322,000
Jan 05, 2021126.80130.29126.80129.78129.78289,400
Jan 04, 2021131.92132.48123.74126.53126.53453,700
Dec 31, 2020132.75133.62130.39131.92131.92238,400
Dec 30, 2020134.58136.50132.13132.84132.84202,700
Dec 29, 2020137.12137.20133.70135.23135.23170,700
Dec 28, 2020136.72138.98134.65137.47137.47300,800
Dec 24, 2020136.64136.97132.82135.05135.05225,000
Dec 23, 2020136.60137.00133.91135.70135.70269,400
Dec 22, 2020134.59136.21132.59135.55135.55231,300
Dec 21, 2020131.06134.60128.51133.89133.89250,700
Dec 18, 2020135.90137.85133.65134.77134.77440,800
Dec 17, 2020135.73136.97133.93135.86135.86356,600
Dec 16, 2020136.25138.43134.63136.49136.49204,600
Dec 15, 2020135.00137.80134.59136.96136.96268,600
Dec 14, 2020136.34137.04133.86134.98134.98345,800
Dec 11, 2020135.65137.00134.71135.05135.05431,700
Dec 10, 2020133.29136.69132.91136.42136.42208,900
Dec 09, 2020133.94135.29132.20135.10135.10240,000
Dec 08, 2020131.34135.00131.23132.96132.96395,100
Dec 07, 2020140.85142.99130.88131.39131.39659,200
Dec 04, 2020147.47147.47139.50141.14141.14732,200
Dec 03, 2020139.19147.32139.00144.58144.58680,100
Dec 02, 2020140.73142.31138.70141.66141.66443,600
Dec 01, 2020141.81142.68139.58142.10142.10510,100
Nov 30, 2020142.92142.92138.55139.58139.58330,800
Nov 27, 2020145.32146.07142.68143.06143.06106,400
Nov 25, 2020144.00145.35142.19144.98144.98206,900
Nov 24, 2020142.80145.75141.62145.40145.40287,600
Nov 23, 2020140.94142.00138.50141.69141.69242,900
Nov 20, 2020137.30139.60135.69139.14139.14267,100
Nov 19, 2020136.51139.31135.90138.96138.96206,200
Nov 18, 2020137.31139.49136.53136.91136.91228,900
Nov 17, 2020135.00139.52134.12137.15137.15324,600
Nov 16, 2020133.99137.43132.38135.94135.94367,300
Nov 13, 2020127.44130.43127.13129.73129.73171,000
Nov 12, 2020127.57129.90125.87127.07127.07311,800
Nov 11, 2020135.08135.99128.17129.87129.87469,900
Nov 10, 2020136.65140.00132.51134.80134.80642,200
Nov 09, 2020134.43149.19132.00137.29137.291,290,700
Nov 06, 2020117.81122.00116.28119.94119.94360,800
Nov 05, 2020117.66119.51117.09118.63118.63409,000
Nov 04, 2020114.50116.61112.27114.49114.49350,800
Nov 03, 2020116.37117.16114.19115.04115.04332,500
Nov 02, 2020115.29116.07110.57114.61114.61302,900
Oct 30, 2020113.17114.84110.62113.82113.82351,400
Oct 29, 2020109.58113.60106.92113.13113.13362,000
Oct 28, 2020118.55119.19109.38109.47109.47559,700
Oct 27, 2020119.11122.35119.11121.30121.30380,500
Oct 26, 2020122.69123.49118.70120.15120.15626,100
Oct 23, 2020126.82127.29122.00124.99124.99889,900
Oct 22, 2020120.69126.58119.91126.36126.36595,600
Oct 21, 2020119.48120.61118.44120.08120.08240,600
Oct 20, 2020117.48121.43116.97120.06120.06383,100
Oct 19, 2020118.17118.84116.42116.75116.75262,300
Oct 16, 2020120.04120.27116.91116.97116.97219,600
Oct 15, 2020115.91120.14115.91120.04120.04233,100
Oct 14, 2020117.45118.48116.76117.95117.95206,300
Oct 13, 2020117.77118.00114.27117.23117.23249,300
Oct 12, 2020120.10120.94117.51117.77117.77341,500
Oct 09, 2020118.82119.38115.11118.26118.26324,800
Oct 08, 2020117.39118.11115.82117.62117.62252,400
Oct 07, 2020118.19119.03116.04116.69116.69225,100
Oct 06, 2020118.22121.98115.80116.44116.44392,300
Oct 05, 2020119.15119.91115.47117.02117.02381,900
Oct 02, 2020112.01118.95111.26118.30118.30424,600
Oct 01, 2020115.10115.77112.11114.32114.32450,800
Sep 30, 2020114.71117.34114.01114.66114.66436,400
Sep 29, 2020119.11119.11113.53113.90113.90372,000
Sep 28, 2020118.38120.27116.94119.60119.60354,300
Sep 25, 2020114.73116.66111.80116.34116.34471,500
Sep 24, 2020115.78116.96112.69114.65114.65394,200
Sep 23, 2020118.80119.78115.14115.21115.21473,400
Sep 22, 2020116.13118.81114.98118.55118.55331,100
Sep 21, 2020115.96116.52112.85115.70115.70406,200
Sep 18, 2020124.33124.86118.06118.28118.28726,800
Sep 17, 2020121.80125.93121.77123.46123.46457,500
Sep 16, 2020133.30133.30122.47124.97124.971,073,200
Sep 15, 2020135.79137.39128.40131.21131.21806,800
Sep 14, 2020138.07139.79134.54138.10138.10475,500
Sep 11, 2020138.09138.09133.71136.79136.79417,700
Sep 10, 2020136.85139.65136.18137.10137.10498,400
Sep 09, 2020133.66136.45132.23136.14136.14378,100
Sep 08, 2020133.50136.37133.30133.30133.30301,800
Sep 04, 2020137.11138.18133.38136.29136.29268,500
Sep 03, 2020137.00139.56132.12135.21135.21288,800
Sep 02, 2020136.34138.58135.68136.53136.53248,900
Sep 01, 2020133.31136.78130.75135.90135.90382,700
Aug 31, 2020138.63138.63133.56133.71133.71516,200
Aug 28, 2020130.49139.60130.24138.68138.68869,200
Aug 27, 2020122.96130.14122.96129.87129.87556,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...