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 |
|---|---|---|---|---|---|---|
| Jan 21, 2020 | 159.89 | 159.98 | 156.01 | 157.92 | 157.92 | 288,000 |
| Jan 17, 2020 | 160.00 | 160.81 | 158.64 | 159.41 | 159.41 | 290,100 |
| Jan 16, 2020 | 161.18 | 161.65 | 159.27 | 159.38 | 159.38 | 422,700 |
| Jan 16, 2020 | 1.3 Dividend | |||||
| Jan 15, 2020 | 162.18 | 163.97 | 161.64 | 162.63 | 161.33 | 471,200 |
| Jan 14, 2020 | 158.15 | 162.35 | 158.15 | 162.29 | 160.99 | 556,700 |
| Jan 13, 2020 | 158.50 | 159.91 | 157.88 | 158.50 | 157.23 | 521,600 |
| Jan 10, 2020 | 155.46 | 158.40 | 155.11 | 158.32 | 157.05 | 441,200 |
| Jan 09, 2020 | 156.84 | 157.04 | 154.77 | 154.93 | 153.69 | 296,100 |
| Jan 08, 2020 | 154.92 | 157.23 | 154.63 | 156.71 | 155.46 | 252,300 |
| Jan 07, 2020 | 155.42 | 155.71 | 154.06 | 154.87 | 153.63 | 279,100 |
| Jan 06, 2020 | 155.27 | 156.89 | 154.77 | 156.21 | 154.96 | 252,800 |
| Jan 03, 2020 | 153.84 | 155.83 | 153.11 | 155.43 | 154.19 | 226,300 |
| Jan 02, 2020 | 154.10 | 154.68 | 152.26 | 154.58 | 153.34 | 364,100 |
| Dec 31, 2019 | 155.77 | 156.75 | 153.33 | 153.74 | 152.51 | 364,600 |
| Dec 30, 2019 | 155.22 | 156.46 | 154.17 | 156.25 | 155.00 | 323,900 |
| Dec 27, 2019 | 155.45 | 156.32 | 154.36 | 154.83 | 153.59 | 264,800 |
| Dec 26, 2019 | 156.86 | 157.05 | 154.72 | 155.05 | 153.81 | 302,700 |
| Dec 24, 2019 | 156.50 | 157.25 | 156.11 | 157.14 | 155.88 | 173,400 |
| Dec 23, 2019 | 157.07 | 157.15 | 154.92 | 155.70 | 154.46 | 280,700 |
| Dec 20, 2019 | 155.52 | 157.42 | 154.89 | 156.91 | 155.66 | 1,295,300 |
| Dec 19, 2019 | 154.20 | 156.06 | 153.52 | 155.21 | 153.97 | 373,500 |
| Dec 18, 2019 | 155.30 | 155.45 | 153.94 | 154.74 | 153.50 | 281,200 |
| Dec 17, 2019 | 154.30 | 155.25 | 153.81 | 155.02 | 153.78 | 333,000 |
| Dec 16, 2019 | 154.96 | 155.19 | 153.50 | 153.84 | 152.61 | 326,800 |
| Dec 13, 2019 | 152.80 | 154.37 | 152.24 | 154.26 | 153.03 | 242,000 |
| Dec 12, 2019 | 153.37 | 154.79 | 152.60 | 152.92 | 151.70 | 314,500 |
| Dec 11, 2019 | 152.83 | 153.95 | 151.74 | 153.61 | 152.38 | 297,500 |
| Dec 10, 2019 | 151.76 | 152.50 | 150.41 | 152.32 | 151.10 | 456,800 |
| Dec 09, 2019 | 154.18 | 154.70 | 151.00 | 151.41 | 150.20 | 546,700 |
| Dec 06, 2019 | 153.65 | 155.46 | 153.33 | 154.54 | 153.30 | 380,000 |
| Dec 05, 2019 | 154.15 | 154.84 | 152.04 | 152.59 | 151.37 | 432,800 |
| Dec 04, 2019 | 154.23 | 154.89 | 152.72 | 153.40 | 152.17 | 507,600 |
| Dec 03, 2019 | 155.14 | 155.20 | 150.79 | 153.88 | 152.65 | 710,900 |
| Dec 02, 2019 | 153.47 | 157.67 | 153.29 | 157.54 | 156.28 | 625,700 |
| Nov 29, 2019 | 151.46 | 154.32 | 151.27 | 153.74 | 152.51 | 365,000 |
| Nov 27, 2019 | 151.08 | 152.03 | 149.50 | 151.79 | 150.58 | 695,000 |
| Nov 26, 2019 | 154.00 | 156.50 | 150.88 | 151.13 | 149.92 | 1,062,800 |
| Nov 25, 2019 | 155.10 | 158.74 | 154.96 | 157.50 | 156.24 | 767,800 |
| Nov 22, 2019 | 156.71 | 157.31 | 153.92 | 154.95 | 153.71 | 525,500 |
| Nov 21, 2019 | 159.99 | 160.00 | 155.51 | 155.60 | 154.36 | 420,800 |
| Nov 20, 2019 | 158.37 | 159.98 | 157.63 | 158.94 | 157.67 | 321,400 |
| Nov 19, 2019 | 160.46 | 161.22 | 157.68 | 158.52 | 157.25 | 213,000 |
| Nov 18, 2019 | 160.15 | 161.16 | 159.03 | 160.11 | 158.83 | 197,400 |
| Nov 15, 2019 | 161.83 | 161.97 | 159.57 | 160.13 | 158.85 | 256,300 |
| Nov 14, 2019 | 162.06 | 162.20 | 160.00 | 161.16 | 159.87 | 246,500 |
| Nov 13, 2019 | 160.31 | 162.96 | 160.01 | 162.34 | 161.04 | 209,300 |
| Nov 12, 2019 | 163.32 | 163.32 | 159.87 | 160.55 | 159.27 | 254,400 |
| Nov 11, 2019 | 165.18 | 165.71 | 162.72 | 163.04 | 161.74 | 227,000 |
| Nov 08, 2019 | 163.42 | 165.64 | 163.42 | 165.36 | 164.04 | 249,700 |
| Nov 07, 2019 | 163.33 | 163.75 | 161.94 | 163.58 | 162.27 | 239,000 |
| Nov 06, 2019 | 161.60 | 163.08 | 160.31 | 162.56 | 161.26 | 271,100 |
| Nov 05, 2019 | 158.64 | 161.29 | 158.42 | 161.17 | 159.88 | 202,500 |
| Nov 04, 2019 | 156.18 | 159.58 | 155.33 | 158.69 | 157.42 | 376,600 |
| Nov 01, 2019 | 156.47 | 157.28 | 155.43 | 155.93 | 154.68 | 277,100 |
| Oct 31, 2019 | 156.92 | 157.63 | 154.86 | 155.50 | 154.26 | 341,500 |
| Oct 30, 2019 | 157.75 | 157.75 | 154.57 | 156.48 | 155.23 | 258,500 |
| Oct 29, 2019 | 158.58 | 159.03 | 157.25 | 157.65 | 156.39 | 225,700 |
| Oct 28, 2019 | 161.91 | 162.69 | 157.27 | 157.62 | 156.36 | 375,400 |
| Oct 25, 2019 | 161.25 | 161.92 | 160.63 | 161.36 | 160.07 | 230,200 |
| Oct 24, 2019 | 162.85 | 162.85 | 160.63 | 161.02 | 159.73 | 186,200 |
| Oct 23, 2019 | 161.47 | 163.12 | 160.99 | 162.17 | 160.87 | 341,700 |
| Oct 22, 2019 | 159.63 | 161.72 | 158.53 | 161.47 | 160.18 | 369,300 |
| Oct 21, 2019 | 159.93 | 162.19 | 159.50 | 160.07 | 158.79 | 387,500 |
| Oct 18, 2019 | 154.48 | 159.01 | 154.17 | 158.67 | 157.40 | 366,500 |
| Oct 17, 2019 | 155.46 | 155.71 | 154.50 | 154.84 | 153.60 | 255,600 |
| Oct 17, 2019 | 1.3 Dividend | |||||
| Oct 16, 2019 | 154.98 | 156.19 | 153.67 | 156.07 | 153.53 | 355,700 |
| Oct 15, 2019 | 155.75 | 156.32 | 154.01 | 154.36 | 151.85 | 446,400 |
| Oct 14, 2019 | 159.49 | 159.49 | 154.91 | 155.10 | 152.58 | 440,800 |
| Oct 11, 2019 | 160.16 | 161.46 | 158.58 | 158.81 | 156.23 | 305,300 |
| Oct 10, 2019 | 159.50 | 160.28 | 158.20 | 158.63 | 156.05 | 197,500 |
| Oct 09, 2019 | 160.76 | 160.76 | 159.06 | 159.48 | 156.89 | 217,000 |
| Oct 08, 2019 | 161.38 | 161.62 | 159.84 | 160.14 | 157.54 | 200,500 |
| Oct 07, 2019 | 161.36 | 162.27 | 160.56 | 161.56 | 158.93 | 230,200 |
| Oct 04, 2019 | 159.27 | 161.51 | 159.16 | 161.36 | 158.74 | 239,300 |
| Oct 03, 2019 | 159.34 | 160.38 | 158.26 | 159.36 | 156.77 | 230,300 |
| Oct 02, 2019 | 159.36 | 159.36 | 156.91 | 158.93 | 156.35 | 345,600 |
| Oct 01, 2019 | 162.51 | 163.53 | 159.01 | 160.05 | 157.45 | 391,300 |
| Sep 30, 2019 | 161.41 | 163.20 | 161.25 | 162.65 | 160.01 | 361,700 |
| Sep 27, 2019 | 165.66 | 165.95 | 159.60 | 160.81 | 158.20 | 428,800 |
| Sep 26, 2019 | 165.30 | 165.39 | 162.63 | 164.57 | 161.89 | 361,700 |
| Sep 25, 2019 | 165.25 | 166.01 | 163.74 | 164.84 | 162.16 | 340,500 |
| Sep 24, 2019 | 168.61 | 168.61 | 164.17 | 164.74 | 162.06 | 357,100 |
| Sep 23, 2019 | 166.48 | 168.88 | 165.91 | 167.62 | 164.90 | 446,300 |
| Sep 20, 2019 | 165.97 | 167.21 | 164.82 | 166.12 | 163.42 | 573,900 |
| Sep 19, 2019 | 165.00 | 167.19 | 163.69 | 166.26 | 163.56 | 368,800 |
| Sep 18, 2019 | 167.21 | 167.56 | 163.53 | 165.46 | 162.77 | 647,000 |
| Sep 17, 2019 | 171.12 | 174.85 | 165.29 | 167.91 | 165.18 | 1,843,600 |
| Sep 16, 2019 | 163.54 | 166.41 | 162.77 | 164.84 | 162.16 | 666,600 |
| Sep 13, 2019 | 162.37 | 165.06 | 162.35 | 164.29 | 161.62 | 468,400 |
| Sep 12, 2019 | 166.50 | 167.71 | 160.67 | 162.02 | 159.39 | 458,000 |
| Sep 11, 2019 | 164.88 | 166.91 | 163.31 | 166.42 | 163.71 | 468,100 |
| Sep 10, 2019 | 162.77 | 165.06 | 161.73 | 165.00 | 162.32 | 304,100 |
| Sep 09, 2019 | 164.14 | 164.62 | 162.50 | 163.01 | 160.36 | 267,500 |
| Sep 06, 2019 | 166.23 | 166.87 | 163.59 | 163.87 | 161.21 | 235,800 |
| Sep 05, 2019 | 164.08 | 166.09 | 164.00 | 165.15 | 162.47 | 256,400 |
| Sep 04, 2019 | 163.69 | 164.64 | 162.53 | 163.18 | 160.53 | 276,300 |
| Sep 03, 2019 | 165.24 | 167.37 | 162.11 | 163.19 | 160.54 | 420,800 |
| Aug 30, 2019 | 164.61 | 166.60 | 164.59 | 165.40 | 162.71 | 426,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...