CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019159.45164.04159.45163.23163.23431,640
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
Jan 29, 2019169.80169.80166.93168.96167.60342,800
Jan 28, 2019167.77170.25167.41169.86168.50422,000
Jan 25, 2019169.63170.00166.79168.09166.74331,600
Jan 24, 2019167.79169.88167.13168.77167.42354,600
Jan 23, 2019167.91168.76166.39167.36166.02212,300
Jan 22, 2019168.17169.38166.24167.22165.88263,400
Jan 18, 2019168.60169.41167.86168.46167.11237,000
Jan 17, 2019167.74169.05167.53168.91167.55242,200
Jan 17, 20191.25 Dividend
Jan 16, 2019169.63170.11168.38169.01166.41287,500
Jan 15, 2019169.19170.59168.39169.44166.84304,300
Jan 14, 2019169.43169.59168.24169.31166.71357,500
Jan 11, 2019166.62169.68166.07169.23166.63488,600
Jan 10, 2019164.50167.64163.67167.38164.81328,500
Jan 09, 2019164.93167.84163.65164.72162.19446,300
Jan 08, 2019164.83166.37163.76165.95163.40400,600
Jan 07, 2019162.30166.80161.43164.81162.28403,000
Jan 04, 2019161.87166.42160.79162.84160.34569,500
Jan 03, 2019159.92162.58159.25161.41158.93440,000
Jan 02, 2019157.00160.99156.52160.68158.21740,000
Dec 31, 2018161.07162.10158.93159.86157.40487,700
Dec 28, 2018160.79162.91160.30161.06158.59307,400
Dec 27, 2018160.78161.65157.00160.86158.39361,900
Dec 26, 2018159.08162.21158.32160.73158.26355,300
Dec 24, 2018160.77160.77158.50158.91156.47229,400
Dec 21, 2018162.50167.01161.42161.67159.19587,400
Dec 20, 2018166.39166.71162.09163.04160.53415,700
Dec 19, 2018169.29170.64165.93166.98164.41383,100
Dec 18, 2018171.25171.25167.35169.41166.81357,600
Dec 17, 2018171.56172.02168.94169.59166.98425,200
Dec 14, 2018173.09173.38170.02171.43168.80428,100
Dec 13, 2018175.39175.76173.08174.38171.70426,200
Dec 12, 2018174.32176.12171.47175.15172.46470,800
Dec 11, 2018176.28176.68171.72172.50169.85469,400
Dec 10, 2018171.60175.25169.83174.37171.69447,400
Dec 07, 2018174.86175.73170.69170.86168.23606,300
Dec 06, 2018176.56177.00172.64175.46172.76653,600
Dec 04, 2018179.00179.99176.89177.49174.76413,400
Dec 03, 2018180.96182.00176.76179.60176.84589,300
Nov 30, 2018183.22183.33178.91180.81178.03502,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...