Mail

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
Apr 24, 2019	159.45	164.04	159.45	163.23	163.23	431,640
Apr 23, 2019	157.12	160.26	157.09	159.45	159.45	484,400
Apr 22, 2019	155.05	157.54	153.74	157.13	157.13	433,500
Apr 18, 2019	153.27	155.76	153.10	155.14	155.14	341,400
Apr 17, 2019	154.83	155.15	152.13	152.93	152.93	280,900
Apr 17, 2019	1.25 Dividend
Apr 16, 2019	156.49	156.96	154.81	155.70	154.45	451,700
Apr 15, 2019	155.54	156.32	154.11	155.90	154.65	342,000
Apr 12, 2019	154.18	156.45	154.17	155.27	154.02	390,400
Apr 11, 2019	155.63	156.78	152.86	154.17	152.93	440,200
Apr 10, 2019	152.30	152.99	151.53	152.73	151.50	277,400
Apr 09, 2019	152.38	152.59	150.43	151.90	150.68	394,700
Apr 08, 2019	156.48	156.48	151.51	152.62	151.39	382,300
Apr 05, 2019	154.44	157.26	153.71	156.69	155.43	514,100
Apr 04, 2019	154.54	154.73	153.58	154.33	153.09	322,400
Apr 03, 2019	156.10	156.36	153.78	154.10	152.86	304,600
Apr 02, 2019	156.92	156.92	154.84	155.28	154.03	334,500
Apr 01, 2019	162.18	162.57	156.10	156.87	155.61	447,500
Mar 29, 2019	162.24	162.71	161.10	161.61	160.31	262,800
Mar 28, 2019	161.64	162.33	161.16	161.91	160.61	166,700
Mar 27, 2019	160.60	162.07	160.03	161.28	159.99	300,700
Mar 26, 2019	161.10	161.97	159.22	160.23	158.94	285,700
Mar 25, 2019	160.14	161.67	159.61	161.11	159.82	378,700
Mar 22, 2019	157.39	160.66	157.02	159.80	158.52	555,700
Mar 21, 2019	153.11	158.23	153.10	157.46	156.20	469,500
Mar 20, 2019	156.22	156.59	152.83	153.43	152.20	289,800
Mar 19, 2019	156.77	156.77	155.34	156.59	155.33	226,100
Mar 18, 2019	155.09	156.81	155.02	156.49	155.23	283,900
Mar 15, 2019	156.16	157.50	154.57	155.53	154.28	667,000
Mar 14, 2019	155.06	156.70	154.89	156.04	154.79	254,500
Mar 13, 2019	155.07	156.09	154.69	155.01	153.77	278,300
Mar 12, 2019	157.09	157.24	153.79	154.65	153.41	412,100
Mar 11, 2019	158.08	158.48	155.76	157.47	156.21	416,700
Mar 08, 2019	157.35	158.78	156.07	157.96	156.69	583,200
Mar 07, 2019	155.33	158.03	155.25	157.87	156.60	563,800
Mar 06, 2019	158.45	158.98	155.44	155.72	154.47	340,300
Mar 05, 2019	159.97	159.97	158.00	158.01	156.74	317,200
Mar 04, 2019	161.52	161.68	159.12	159.65	158.37	516,700
Mar 01, 2019	163.14	163.42	160.72	161.50	160.20	471,600
Feb 28, 2019	162.05	162.58	161.25	161.99	160.69	441,300
Feb 27, 2019	163.44	165.25	161.50	162.20	160.90	600,700
Feb 26, 2019	169.00	169.01	161.00	164.04	162.72	1,322,300
Feb 25, 2019	170.83	171.86	169.24	169.51	168.15	624,300
Feb 22, 2019	171.42	171.42	169.08	170.57	169.20	420,600
Feb 21, 2019	170.40	171.99	169.00	171.71	170.33	225,200
Feb 20, 2019	172.88	172.89	170.27	170.59	169.22	258,900
Feb 19, 2019	171.39	172.86	170.64	172.29	170.91	262,000
Feb 15, 2019	171.17	172.35	169.92	170.63	169.26	550,100
Feb 14, 2019	168.77	170.78	167.48	170.34	168.97	361,000
Feb 13, 2019	168.73	169.12	167.12	169.07	167.71	173,300
Feb 12, 2019	169.61	170.12	168.67	168.80	167.44	256,400
Feb 11, 2019	169.62	170.29	168.32	169.18	167.82	267,200
Feb 08, 2019	167.44	169.92	167.44	168.82	167.46	312,800
Feb 07, 2019	169.83	170.55	166.91	167.99	166.64	299,600
Feb 06, 2019	170.66	170.98	169.72	170.00	168.64	191,500
Feb 05, 2019	169.56	170.66	169.27	170.17	168.80	312,800
Feb 04, 2019	167.85	169.37	167.33	169.31	167.95	319,000
Feb 01, 2019	167.39	167.62	165.83	167.05	165.71	301,300
Jan 31, 2019	165.90	167.61	164.05	167.28	165.94	375,200
Jan 30, 2019	168.79	169.55	165.33	165.96	164.63	361,300
Jan 29, 2019	169.80	169.80	166.93	168.96	167.60	342,800
Jan 28, 2019	167.77	170.25	167.41	169.86	168.50	422,000
Jan 25, 2019	169.63	170.00	166.79	168.09	166.74	331,600
Jan 24, 2019	167.79	169.88	167.13	168.77	167.42	354,600
Jan 23, 2019	167.91	168.76	166.39	167.36	166.02	212,300
Jan 22, 2019	168.17	169.38	166.24	167.22	165.88	263,400
Jan 18, 2019	168.60	169.41	167.86	168.46	167.11	237,000
Jan 17, 2019	167.74	169.05	167.53	168.91	167.55	242,200
Jan 17, 2019	1.25 Dividend
Jan 16, 2019	169.63	170.11	168.38	169.01	166.41	287,500
Jan 15, 2019	169.19	170.59	168.39	169.44	166.84	304,300
Jan 14, 2019	169.43	169.59	168.24	169.31	166.71	357,500
Jan 11, 2019	166.62	169.68	166.07	169.23	166.63	488,600
Jan 10, 2019	164.50	167.64	163.67	167.38	164.81	328,500
Jan 09, 2019	164.93	167.84	163.65	164.72	162.19	446,300
Jan 08, 2019	164.83	166.37	163.76	165.95	163.40	400,600
Jan 07, 2019	162.30	166.80	161.43	164.81	162.28	403,000
Jan 04, 2019	161.87	166.42	160.79	162.84	160.34	569,500
Jan 03, 2019	159.92	162.58	159.25	161.41	158.93	440,000
Jan 02, 2019	157.00	160.99	156.52	160.68	158.21	740,000
Dec 31, 2018	161.07	162.10	158.93	159.86	157.40	487,700
Dec 28, 2018	160.79	162.91	160.30	161.06	158.59	307,400
Dec 27, 2018	160.78	161.65	157.00	160.86	158.39	361,900
Dec 26, 2018	159.08	162.21	158.32	160.73	158.26	355,300
Dec 24, 2018	160.77	160.77	158.50	158.91	156.47	229,400
Dec 21, 2018	162.50	167.01	161.42	161.67	159.19	587,400
Dec 20, 2018	166.39	166.71	162.09	163.04	160.53	415,700
Dec 19, 2018	169.29	170.64	165.93	166.98	164.41	383,100
Dec 18, 2018	171.25	171.25	167.35	169.41	166.81	357,600
Dec 17, 2018	171.56	172.02	168.94	169.59	166.98	425,200
Dec 14, 2018	173.09	173.38	170.02	171.43	168.80	428,100
Dec 13, 2018	175.39	175.76	173.08	174.38	171.70	426,200
Dec 12, 2018	174.32	176.12	171.47	175.15	172.46	470,800
Dec 11, 2018	176.28	176.68	171.72	172.50	169.85	469,400
Dec 10, 2018	171.60	175.25	169.83	174.37	171.69	447,400
Dec 07, 2018	174.86	175.73	170.69	170.86	168.23	606,300
Dec 06, 2018	176.56	177.00	172.64	175.46	172.76	653,600
Dec 04, 2018	179.00	179.99	176.89	177.49	174.76	413,400
Dec 03, 2018	180.96	182.00	176.76	179.60	176.84	589,300
Nov 30, 2018	183.22	183.33	178.91	180.81	178.03	502,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...