CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2019168.15168.99166.45166.82166.82228,958
Jun 19, 2019170.20170.77168.30168.82168.82283,900
Jun 18, 2019170.26171.09169.14169.71169.71287,000
Jun 17, 2019169.26170.37168.33169.97169.97442,000
Jun 14, 2019166.82169.59166.82168.32168.32272,400
Jun 13, 2019165.34168.42165.02166.83166.83289,100
Jun 12, 2019165.12165.48164.00164.78164.78263,800
Jun 11, 2019165.85167.28164.83164.93164.93286,700
Jun 10, 2019164.57166.25164.51165.73165.73372,300
Jun 07, 2019169.05169.05163.52163.63163.63366,200
Jun 06, 2019166.87168.76166.20168.62168.62401,800
Jun 05, 2019162.61166.77161.66166.42166.42584,300
Jun 04, 2019164.69168.96161.46166.88166.881,092,700
Jun 03, 2019157.10161.83156.29161.05161.05975,500
May 31, 2019157.62160.62155.88157.09157.09409,100
May 30, 2019158.43159.54156.55157.72157.72436,200
May 29, 2019161.50161.92157.75158.29158.29588,300
May 28, 2019163.70164.15161.60161.80161.80473,100
May 24, 2019164.24167.15162.74163.70163.70303,500
May 23, 2019169.07169.07163.15163.94163.94456,500
May 22, 2019169.16170.51168.37169.07169.07235,600
May 21, 2019166.40169.89166.14169.12169.12313,300
May 20, 2019165.00166.36162.22165.85165.85421,300
May 17, 2019162.77167.07162.47165.54165.54396,400
May 16, 2019166.45168.32162.63163.23163.23447,000
May 15, 2019166.24167.93165.56166.59166.59311,000
May 14, 2019168.01169.80166.25166.56166.56289,900
May 13, 2019167.99169.68167.12167.95167.95257,600
May 10, 2019169.50170.34168.44169.53169.53232,100
May 09, 2019167.65169.11165.21168.99168.99233,700
May 08, 2019167.58168.46165.58168.02168.02204,400
May 07, 2019169.75169.75167.19168.01168.01293,100
May 06, 2019167.57170.22167.57169.75169.75222,500
May 03, 2019169.29169.40166.38168.58168.58349,500
May 02, 2019167.91171.39167.91169.71169.71390,400
May 01, 2019169.25169.66166.77167.21167.21305,200
Apr 30, 2019171.62171.62167.22168.74168.74477,300
Apr 29, 2019168.92171.81168.48171.65171.65365,100
Apr 26, 2019168.84170.13167.26168.94168.94387,300
Apr 25, 2019163.34168.56163.01168.38168.38644,600
Apr 24, 2019159.45164.04159.45163.23163.23477,200
Apr 23, 2019157.12160.26157.09159.45159.45484,400
Apr 22, 2019155.05157.54153.74157.13157.13433,500
Apr 18, 2019153.27155.76153.10155.14155.14341,400
Apr 17, 2019154.83155.15152.13152.93152.93280,900
Apr 17, 20191.25 Dividend
Apr 16, 2019156.49156.96154.81155.70154.45451,700
Apr 15, 2019155.54156.32154.11155.90154.65342,000
Apr 12, 2019154.18156.45154.17155.27154.02390,400
Apr 11, 2019155.63156.78152.86154.17152.93440,200
Apr 10, 2019152.30152.99151.53152.73151.50277,400
Apr 09, 2019152.38152.59150.43151.90150.68394,700
Apr 08, 2019156.48156.48151.51152.62151.39382,300
Apr 05, 2019154.44157.26153.71156.69155.43514,100
Apr 04, 2019154.54154.73153.58154.33153.09322,400
Apr 03, 2019156.10156.36153.78154.10152.86304,600
Apr 02, 2019156.92156.92154.84155.28154.03334,500
Apr 01, 2019162.18162.57156.10156.87155.61447,500
Mar 29, 2019162.24162.71161.10161.61160.31262,800
Mar 28, 2019161.64162.33161.16161.91160.61166,700
Mar 27, 2019160.60162.07160.03161.28159.99300,700
Mar 26, 2019161.10161.97159.22160.23158.94285,700
Mar 25, 2019160.14161.67159.61161.11159.82378,700
Mar 22, 2019157.39160.66157.02159.80158.52555,700
Mar 21, 2019153.11158.23153.10157.46156.20469,500
Mar 20, 2019156.22156.59152.83153.43152.20289,800
Mar 19, 2019156.77156.77155.34156.59155.33226,100
Mar 18, 2019155.09156.81155.02156.49155.23283,900
Mar 15, 2019156.16157.50154.57155.53154.28667,000
Mar 14, 2019155.06156.70154.89156.04154.79254,500
Mar 13, 2019155.07156.09154.69155.01153.77278,300
Mar 12, 2019157.09157.24153.79154.65153.41412,100
Mar 11, 2019158.08158.48155.76157.47156.21416,700
Mar 08, 2019157.35158.78156.07157.96156.69583,200
Mar 07, 2019155.33158.03155.25157.87156.60563,800
Mar 06, 2019158.45158.98155.44155.72154.47340,300
Mar 05, 2019159.97159.97158.00158.01156.74317,200
Mar 04, 2019161.52161.68159.12159.65158.37516,700
Mar 01, 2019163.14163.42160.72161.50160.20471,600
Feb 28, 2019162.05162.58161.25161.99160.69441,300
Feb 27, 2019163.44165.25161.50162.20160.90600,700
Feb 26, 2019169.00169.01161.00164.04162.721,322,300
Feb 25, 2019170.83171.86169.24169.51168.15624,300
Feb 22, 2019171.42171.42169.08170.57169.20420,600
Feb 21, 2019170.40171.99169.00171.71170.33225,200
Feb 20, 2019172.88172.89170.27170.59169.22258,900
Feb 19, 2019171.39172.86170.64172.29170.91262,000
Feb 15, 2019171.17172.35169.92170.63169.26550,100
Feb 14, 2019168.77170.78167.48170.34168.97361,000
Feb 13, 2019168.73169.12167.12169.07167.71173,300
Feb 12, 2019169.61170.12168.67168.80167.44256,400
Feb 11, 2019169.62170.29168.32169.18167.82267,200
Feb 08, 2019167.44169.92167.44168.82167.46312,800
Feb 07, 2019169.83170.55166.91167.99166.64299,600
Feb 06, 2019170.66170.98169.72170.00168.64191,500
Feb 05, 2019169.56170.66169.27170.17168.80312,800
Feb 04, 2019167.85169.37167.33169.31167.95319,000
Feb 01, 2019167.39167.62165.83167.05165.71301,300
Jan 31, 2019165.90167.61164.05167.28165.94375,200
Jan 30, 2019168.79169.55165.33165.96164.63361,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...