CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020159.89159.98156.01157.92157.92288,000
Jan 17, 2020160.00160.81158.64159.41159.41290,100
Jan 16, 2020161.18161.65159.27159.38159.38422,700
Jan 16, 20201.3 Dividend
Jan 15, 2020162.18163.97161.64162.63161.33471,200
Jan 14, 2020158.15162.35158.15162.29160.99556,700
Jan 13, 2020158.50159.91157.88158.50157.23521,600
Jan 10, 2020155.46158.40155.11158.32157.05441,200
Jan 09, 2020156.84157.04154.77154.93153.69296,100
Jan 08, 2020154.92157.23154.63156.71155.46252,300
Jan 07, 2020155.42155.71154.06154.87153.63279,100
Jan 06, 2020155.27156.89154.77156.21154.96252,800
Jan 03, 2020153.84155.83153.11155.43154.19226,300
Jan 02, 2020154.10154.68152.26154.58153.34364,100
Dec 31, 2019155.77156.75153.33153.74152.51364,600
Dec 30, 2019155.22156.46154.17156.25155.00323,900
Dec 27, 2019155.45156.32154.36154.83153.59264,800
Dec 26, 2019156.86157.05154.72155.05153.81302,700
Dec 24, 2019156.50157.25156.11157.14155.88173,400
Dec 23, 2019157.07157.15154.92155.70154.46280,700
Dec 20, 2019155.52157.42154.89156.91155.661,295,300
Dec 19, 2019154.20156.06153.52155.21153.97373,500
Dec 18, 2019155.30155.45153.94154.74153.50281,200
Dec 17, 2019154.30155.25153.81155.02153.78333,000
Dec 16, 2019154.96155.19153.50153.84152.61326,800
Dec 13, 2019152.80154.37152.24154.26153.03242,000
Dec 12, 2019153.37154.79152.60152.92151.70314,500
Dec 11, 2019152.83153.95151.74153.61152.38297,500
Dec 10, 2019151.76152.50150.41152.32151.10456,800
Dec 09, 2019154.18154.70151.00151.41150.20546,700
Dec 06, 2019153.65155.46153.33154.54153.30380,000
Dec 05, 2019154.15154.84152.04152.59151.37432,800
Dec 04, 2019154.23154.89152.72153.40152.17507,600
Dec 03, 2019155.14155.20150.79153.88152.65710,900
Dec 02, 2019153.47157.67153.29157.54156.28625,700
Nov 29, 2019151.46154.32151.27153.74152.51365,000
Nov 27, 2019151.08152.03149.50151.79150.58695,000
Nov 26, 2019154.00156.50150.88151.13149.921,062,800
Nov 25, 2019155.10158.74154.96157.50156.24767,800
Nov 22, 2019156.71157.31153.92154.95153.71525,500
Nov 21, 2019159.99160.00155.51155.60154.36420,800
Nov 20, 2019158.37159.98157.63158.94157.67321,400
Nov 19, 2019160.46161.22157.68158.52157.25213,000
Nov 18, 2019160.15161.16159.03160.11158.83197,400
Nov 15, 2019161.83161.97159.57160.13158.85256,300
Nov 14, 2019162.06162.20160.00161.16159.87246,500
Nov 13, 2019160.31162.96160.01162.34161.04209,300
Nov 12, 2019163.32163.32159.87160.55159.27254,400
Nov 11, 2019165.18165.71162.72163.04161.74227,000
Nov 08, 2019163.42165.64163.42165.36164.04249,700
Nov 07, 2019163.33163.75161.94163.58162.27239,000
Nov 06, 2019161.60163.08160.31162.56161.26271,100
Nov 05, 2019158.64161.29158.42161.17159.88202,500
Nov 04, 2019156.18159.58155.33158.69157.42376,600
Nov 01, 2019156.47157.28155.43155.93154.68277,100
Oct 31, 2019156.92157.63154.86155.50154.26341,500
Oct 30, 2019157.75157.75154.57156.48155.23258,500
Oct 29, 2019158.58159.03157.25157.65156.39225,700
Oct 28, 2019161.91162.69157.27157.62156.36375,400
Oct 25, 2019161.25161.92160.63161.36160.07230,200
Oct 24, 2019162.85162.85160.63161.02159.73186,200
Oct 23, 2019161.47163.12160.99162.17160.87341,700
Oct 22, 2019159.63161.72158.53161.47160.18369,300
Oct 21, 2019159.93162.19159.50160.07158.79387,500
Oct 18, 2019154.48159.01154.17158.67157.40366,500
Oct 17, 2019155.46155.71154.50154.84153.60255,600
Oct 17, 20191.3 Dividend
Oct 16, 2019154.98156.19153.67156.07153.53355,700
Oct 15, 2019155.75156.32154.01154.36151.85446,400
Oct 14, 2019159.49159.49154.91155.10152.58440,800
Oct 11, 2019160.16161.46158.58158.81156.23305,300
Oct 10, 2019159.50160.28158.20158.63156.05197,500
Oct 09, 2019160.76160.76159.06159.48156.89217,000
Oct 08, 2019161.38161.62159.84160.14157.54200,500
Oct 07, 2019161.36162.27160.56161.56158.93230,200
Oct 04, 2019159.27161.51159.16161.36158.74239,300
Oct 03, 2019159.34160.38158.26159.36156.77230,300
Oct 02, 2019159.36159.36156.91158.93156.35345,600
Oct 01, 2019162.51163.53159.01160.05157.45391,300
Sep 30, 2019161.41163.20161.25162.65160.01361,700
Sep 27, 2019165.66165.95159.60160.81158.20428,800
Sep 26, 2019165.30165.39162.63164.57161.89361,700
Sep 25, 2019165.25166.01163.74164.84162.16340,500
Sep 24, 2019168.61168.61164.17164.74162.06357,100
Sep 23, 2019166.48168.88165.91167.62164.90446,300
Sep 20, 2019165.97167.21164.82166.12163.42573,900
Sep 19, 2019165.00167.19163.69166.26163.56368,800
Sep 18, 2019167.21167.56163.53165.46162.77647,000
Sep 17, 2019171.12174.85165.29167.91165.181,843,600
Sep 16, 2019163.54166.41162.77164.84162.16666,600
Sep 13, 2019162.37165.06162.35164.29161.62468,400
Sep 12, 2019166.50167.71160.67162.02159.39458,000
Sep 11, 2019164.88166.91163.31166.42163.71468,100
Sep 10, 2019162.77165.06161.73165.00162.32304,100
Sep 09, 2019164.14164.62162.50163.01160.36267,500
Sep 06, 2019166.23166.87163.59163.87161.21235,800
Sep 05, 2019164.08166.09164.00165.15162.47256,400
Sep 04, 2019163.69164.64162.53163.18160.53276,300
Sep 03, 2019165.24167.37162.11163.19160.54420,800
Aug 30, 2019164.61166.60164.59165.40162.71426,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...