Advertisement
Advertisement
U.S. Markets open in 7 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
115.37-0.66 (-0.57%)
At close: 04:00PM EST
115.37 -0.00 (-0.00%)
After hours: 04:07PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 2023114.83115.87114.24115.37115.37254,100
Feb 02, 2023112.04116.98112.04116.03116.03433,500
Feb 01, 2023111.35112.50107.64111.72111.72421,000
Jan 31, 2023109.01111.59108.38111.58111.58355,700
Jan 30, 2023109.03110.02108.81109.06109.06196,700
Jan 27, 2023109.35110.15108.81109.76109.76215,500
Jan 26, 2023108.57109.15107.51109.01109.01237,600
Jan 25, 2023103.67108.15102.77107.99107.99348,700
Jan 24, 2023110.40110.40104.28104.88104.88586,300
Jan 23, 2023110.00111.88109.52110.62110.62271,000
Jan 20, 2023106.79109.98105.81109.93109.93317,300
Jan 19, 2023106.08107.57105.89105.92105.92358,200
Jan 18, 2023107.00108.48106.02106.56106.56387,100
Jan 17, 2023105.00106.97104.28106.91106.91400,600
Jan 13, 2023102.15104.91101.76104.74104.74305,400
Jan 12, 2023104.28104.87102.38102.98102.98433,000
Jan 11, 2023105.60107.20103.97104.86104.86412,600
Jan 10, 202399.12105.1198.37104.78104.78613,100
Jan 09, 202399.6999.6996.3198.8698.86641,500
Jan 06, 202397.1898.5296.0798.4698.46376,000
Jan 05, 202396.7196.8994.7196.5096.50316,600
Jan 04, 202395.7597.7294.7497.1597.15428,100
Jan 03, 202395.7496.0093.0394.4194.41574,400
Dec 30, 202296.0096.0594.1994.7494.74351,500
Dec 29, 202296.0296.9995.0896.2696.26247,500
Dec 28, 202296.7897.3794.5095.2795.27297,100
Dec 27, 202297.1497.8695.6196.0796.07319,700
Dec 23, 202296.6497.8295.6397.1497.14342,500
Dec 22, 202295.6197.0194.2496.7896.78340,300
Dec 21, 202296.1597.3395.0095.6395.63353,100
Dec 20, 202296.0796.2694.4495.4595.45393,300
Dec 19, 202297.3997.3994.1895.0995.09451,000
Dec 16, 202297.0698.2695.5397.3397.33738,000
Dec 15, 202298.4998.8696.9298.5298.52295,200
Dec 14, 2022100.14100.9897.5099.1299.12344,700
Dec 13, 2022101.91101.9197.7699.1299.12399,800
Dec 12, 202299.7499.7497.3599.2999.29486,000
Dec 09, 2022100.33101.9899.5599.9299.92435,000
Dec 08, 202296.68101.6295.79101.16101.16637,100
Dec 07, 202295.4396.4094.1695.6795.67487,600
Dec 06, 202296.0898.2295.1695.9895.98695,800
Dec 05, 202298.2198.5193.5996.4796.471,130,000
Dec 02, 2022103.97105.7798.1298.8798.871,880,000
Dec 01, 2022115.05115.71112.79113.56113.56558,700
Nov 30, 2022113.33115.43111.55114.80114.80472,300
Nov 29, 2022115.04115.14113.16113.59113.59442,100
Nov 28, 2022116.89117.64113.77113.96113.96418,600
Nov 25, 2022116.26117.67115.53117.33117.33132,800
Nov 23, 2022117.95118.96115.83116.19116.19293,100
Nov 22, 2022116.66118.80115.57118.76118.76243,100
Nov 21, 2022116.24116.88115.58116.52116.52287,500
Nov 18, 2022117.44118.00115.39116.39116.39267,400
Nov 17, 2022114.97116.00114.01115.67115.67266,300
Nov 16, 2022116.46116.70115.12115.89115.89301,000
Nov 15, 2022120.00120.85115.91117.11117.11425,900
Nov 14, 2022116.80119.18116.00118.37118.37433,100
Nov 11, 2022117.44118.37115.00117.50117.50381,000
Nov 10, 2022113.49117.64112.93117.20117.20505,400
Nov 09, 2022111.18112.35109.73110.21110.21213,200
Nov 08, 2022113.68114.37110.79112.41112.41299,700
Nov 07, 2022111.37113.41108.49113.35113.35330,200
Nov 04, 2022111.50112.81109.45111.41111.41332,700
Nov 03, 2022107.59111.98106.56110.32110.32328,100
Nov 02, 2022111.17112.70108.38108.51108.51449,800
Nov 01, 2022115.21115.21111.51111.90111.90275,800
Oct 31, 2022114.15115.84113.32114.22114.22406,800
Oct 28, 2022111.71115.34110.40114.87114.87462,100
Oct 27, 2022109.57113.31109.03111.44111.44500,700
Oct 26, 2022106.33110.01106.33107.10107.10395,500
Oct 25, 2022101.58106.47101.58106.33106.33417,800
Oct 24, 2022101.37103.08100.35102.37102.37405,700
Oct 21, 202299.02101.5298.29101.05101.05495,500
Oct 20, 202298.67100.2898.1999.0199.01411,700
Oct 19, 202299.80101.2598.5699.7199.71492,000
Oct 18, 202299.86101.1399.85100.47100.47446,600
Oct 17, 202298.4398.8997.3398.1198.11426,400
Oct 14, 202298.6099.0095.7297.0497.04469,000
Oct 13, 202293.3698.2292.0997.3597.35540,900
Oct 12, 202291.9695.7891.1094.6494.64468,400
Oct 11, 202290.3393.2588.7292.6792.67572,000
Oct 10, 202292.3392.5090.3890.7890.78320,000
Oct 07, 202294.1194.3890.3291.4591.45445,600
Oct 06, 202295.8697.7195.0195.0195.01354,900
Oct 05, 202295.5096.8794.0096.4596.45469,700
Oct 04, 202292.8597.1592.4097.1597.15600,500
Oct 03, 202294.0394.0390.0591.4191.41685,400
Sep 30, 202294.9395.6492.4892.5892.58508,800
Sep 29, 202297.0397.0392.8394.7894.78760,200
Sep 28, 202297.5598.0791.4096.4096.401,080,500
Sep 27, 2022102.52104.0296.2397.2397.231,318,200
Sep 26, 202298.23102.0497.4697.7997.79854,300
Sep 23, 2022102.07103.1797.3398.2298.22762,600
Sep 22, 2022106.02106.86102.44103.26103.26489,900
Sep 21, 2022109.07110.03106.90106.92106.92280,200
Sep 20, 2022108.42109.07107.22108.42108.42309,400
Sep 19, 2022108.10110.65107.98109.26109.26344,300
Sep 16, 2022108.60109.48107.41109.15109.15616,300
Sep 15, 2022107.25111.30107.01109.39109.39373,200
Sep 14, 2022106.11107.98103.97107.40107.40506,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement