Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 39 mins

S&P Futures
4,130.00
-17.75(-0.43%)
Dow Futures
33,862.00
-100.00(-0.29%)
Nasdaq Futures
12,552.75
-71.25(-0.56%)
Russell 2000 Futures
1,983.10
-10.40(-0.52%)
Crude Oil
73.50
+0.11(+0.15%)
Gold
1,888.50
+11.90(+0.63%)

Advertisement

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

115.37

-0.66

(-0.57%)

At close: 04:00PM EST

115.37

-0.00

(-0.00%)

After hours:

04:07PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	114.83	115.87	114.24	115.37	115.37	254,100
Feb 02, 2023	112.04	116.98	112.04	116.03	116.03	433,500
Feb 01, 2023	111.35	112.50	107.64	111.72	111.72	421,000
Jan 31, 2023	109.01	111.59	108.38	111.58	111.58	355,700
Jan 30, 2023	109.03	110.02	108.81	109.06	109.06	196,700
Jan 27, 2023	109.35	110.15	108.81	109.76	109.76	215,500
Jan 26, 2023	108.57	109.15	107.51	109.01	109.01	237,600
Jan 25, 2023	103.67	108.15	102.77	107.99	107.99	348,700
Jan 24, 2023	110.40	110.40	104.28	104.88	104.88	586,300
Jan 23, 2023	110.00	111.88	109.52	110.62	110.62	271,000
Jan 20, 2023	106.79	109.98	105.81	109.93	109.93	317,300
Jan 19, 2023	106.08	107.57	105.89	105.92	105.92	358,200
Jan 18, 2023	107.00	108.48	106.02	106.56	106.56	387,100
Jan 17, 2023	105.00	106.97	104.28	106.91	106.91	400,600
Jan 13, 2023	102.15	104.91	101.76	104.74	104.74	305,400
Jan 12, 2023	104.28	104.87	102.38	102.98	102.98	433,000
Jan 11, 2023	105.60	107.20	103.97	104.86	104.86	412,600
Jan 10, 2023	99.12	105.11	98.37	104.78	104.78	613,100
Jan 09, 2023	99.69	99.69	96.31	98.86	98.86	641,500
Jan 06, 2023	97.18	98.52	96.07	98.46	98.46	376,000
Jan 05, 2023	96.71	96.89	94.71	96.50	96.50	316,600
Jan 04, 2023	95.75	97.72	94.74	97.15	97.15	428,100
Jan 03, 2023	95.74	96.00	93.03	94.41	94.41	574,400
Dec 30, 2022	96.00	96.05	94.19	94.74	94.74	351,500
Dec 29, 2022	96.02	96.99	95.08	96.26	96.26	247,500
Dec 28, 2022	96.78	97.37	94.50	95.27	95.27	297,100
Dec 27, 2022	97.14	97.86	95.61	96.07	96.07	319,700
Dec 23, 2022	96.64	97.82	95.63	97.14	97.14	342,500
Dec 22, 2022	95.61	97.01	94.24	96.78	96.78	340,300
Dec 21, 2022	96.15	97.33	95.00	95.63	95.63	353,100
Dec 20, 2022	96.07	96.26	94.44	95.45	95.45	393,300
Dec 19, 2022	97.39	97.39	94.18	95.09	95.09	451,000
Dec 16, 2022	97.06	98.26	95.53	97.33	97.33	738,000
Dec 15, 2022	98.49	98.86	96.92	98.52	98.52	295,200
Dec 14, 2022	100.14	100.98	97.50	99.12	99.12	344,700
Dec 13, 2022	101.91	101.91	97.76	99.12	99.12	399,800
Dec 12, 2022	99.74	99.74	97.35	99.29	99.29	486,000
Dec 09, 2022	100.33	101.98	99.55	99.92	99.92	435,000
Dec 08, 2022	96.68	101.62	95.79	101.16	101.16	637,100
Dec 07, 2022	95.43	96.40	94.16	95.67	95.67	487,600
Dec 06, 2022	96.08	98.22	95.16	95.98	95.98	695,800
Dec 05, 2022	98.21	98.51	93.59	96.47	96.47	1,130,000
Dec 02, 2022	103.97	105.77	98.12	98.87	98.87	1,880,000
Dec 01, 2022	115.05	115.71	112.79	113.56	113.56	558,700
Nov 30, 2022	113.33	115.43	111.55	114.80	114.80	472,300
Nov 29, 2022	115.04	115.14	113.16	113.59	113.59	442,100
Nov 28, 2022	116.89	117.64	113.77	113.96	113.96	418,600
Nov 25, 2022	116.26	117.67	115.53	117.33	117.33	132,800
Nov 23, 2022	117.95	118.96	115.83	116.19	116.19	293,100
Nov 22, 2022	116.66	118.80	115.57	118.76	118.76	243,100
Nov 21, 2022	116.24	116.88	115.58	116.52	116.52	287,500
Nov 18, 2022	117.44	118.00	115.39	116.39	116.39	267,400
Nov 17, 2022	114.97	116.00	114.01	115.67	115.67	266,300
Nov 16, 2022	116.46	116.70	115.12	115.89	115.89	301,000
Nov 15, 2022	120.00	120.85	115.91	117.11	117.11	425,900
Nov 14, 2022	116.80	119.18	116.00	118.37	118.37	433,100
Nov 11, 2022	117.44	118.37	115.00	117.50	117.50	381,000
Nov 10, 2022	113.49	117.64	112.93	117.20	117.20	505,400
Nov 09, 2022	111.18	112.35	109.73	110.21	110.21	213,200
Nov 08, 2022	113.68	114.37	110.79	112.41	112.41	299,700
Nov 07, 2022	111.37	113.41	108.49	113.35	113.35	330,200
Nov 04, 2022	111.50	112.81	109.45	111.41	111.41	332,700
Nov 03, 2022	107.59	111.98	106.56	110.32	110.32	328,100
Nov 02, 2022	111.17	112.70	108.38	108.51	108.51	449,800
Nov 01, 2022	115.21	115.21	111.51	111.90	111.90	275,800
Oct 31, 2022	114.15	115.84	113.32	114.22	114.22	406,800
Oct 28, 2022	111.71	115.34	110.40	114.87	114.87	462,100
Oct 27, 2022	109.57	113.31	109.03	111.44	111.44	500,700
Oct 26, 2022	106.33	110.01	106.33	107.10	107.10	395,500
Oct 25, 2022	101.58	106.47	101.58	106.33	106.33	417,800
Oct 24, 2022	101.37	103.08	100.35	102.37	102.37	405,700
Oct 21, 2022	99.02	101.52	98.29	101.05	101.05	495,500
Oct 20, 2022	98.67	100.28	98.19	99.01	99.01	411,700
Oct 19, 2022	99.80	101.25	98.56	99.71	99.71	492,000
Oct 18, 2022	99.86	101.13	99.85	100.47	100.47	446,600
Oct 17, 2022	98.43	98.89	97.33	98.11	98.11	426,400
Oct 14, 2022	98.60	99.00	95.72	97.04	97.04	469,000
Oct 13, 2022	93.36	98.22	92.09	97.35	97.35	540,900
Oct 12, 2022	91.96	95.78	91.10	94.64	94.64	468,400
Oct 11, 2022	90.33	93.25	88.72	92.67	92.67	572,000
Oct 10, 2022	92.33	92.50	90.38	90.78	90.78	320,000
Oct 07, 2022	94.11	94.38	90.32	91.45	91.45	445,600
Oct 06, 2022	95.86	97.71	95.01	95.01	95.01	354,900
Oct 05, 2022	95.50	96.87	94.00	96.45	96.45	469,700
Oct 04, 2022	92.85	97.15	92.40	97.15	97.15	600,500
Oct 03, 2022	94.03	94.03	90.05	91.41	91.41	685,400
Sep 30, 2022	94.93	95.64	92.48	92.58	92.58	508,800
Sep 29, 2022	97.03	97.03	92.83	94.78	94.78	760,200
Sep 28, 2022	97.55	98.07	91.40	96.40	96.40	1,080,500
Sep 27, 2022	102.52	104.02	96.23	97.23	97.23	1,318,200
Sep 26, 2022	98.23	102.04	97.46	97.79	97.79	854,300
Sep 23, 2022	102.07	103.17	97.33	98.22	98.22	762,600
Sep 22, 2022	106.02	106.86	102.44	103.26	103.26	489,900
Sep 21, 2022	109.07	110.03	106.90	106.92	106.92	280,200
Sep 20, 2022	108.42	109.07	107.22	108.42	108.42	309,400
Sep 19, 2022	108.10	110.65	107.98	109.26	109.26	344,300
Sep 16, 2022	108.60	109.48	107.41	109.15	109.15	616,300
Sep 15, 2022	107.25	111.30	107.01	109.39	109.39	373,200
Sep 14, 2022	106.11	107.98	103.97	107.40	107.40	506,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,130.00-17.75(-0.43%)

Dow Futures33,862.00-100.00(-0.29%)

Nasdaq Futures12,552.75-71.25(-0.56%)

Russell 2000 Futures1,983.10-10.40(-0.52%)

Crude Oil73.50+0.11(+0.15%)

Gold1,888.50+11.90(+0.63%)

Cracker Barrel Old Country Store, Inc. (CBRL)

S&P Futures
4,130.00
-17.75(-0.43%)

Dow Futures
33,862.00
-100.00(-0.29%)

Nasdaq Futures
12,552.75
-71.25(-0.56%)

Russell 2000 Futures
1,983.10
-10.40(-0.52%)

Crude Oil
73.50
+0.11(+0.15%)

Gold
1,888.50
+11.90(+0.63%)