Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 11 minutes

S&P Futures
4,326.75
-14.75(-0.34%)
Dow Futures
33,929.00
-126.00(-0.37%)
Nasdaq Futures
14,131.25
-27.25(-0.19%)
Russell 2000 Futures
1,958.50
-14.20(-0.72%)
Crude Oil
86.99
-0.36(-0.41%)
Gold
1,813.80
-15.90(-0.87%)

Advertisement

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

116.38

-2.78

(-2.33%)

At close: 04:00PM EST

116.38

0.00

(0.00%)

After hours:

05:24PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2022	120.06	120.86	115.48	116.38	116.38	388,200
Jan 25, 2022	118.57	120.91	114.79	119.16	119.16	394,400
Jan 24, 2022	113.54	120.40	111.79	120.23	120.23	614,700
Jan 21, 2022	119.50	119.89	115.35	115.46	115.46	564,000
Jan 20, 2022	124.44	125.53	119.70	119.98	119.98	375,700
Jan 19, 2022	125.00	126.03	122.61	124.07	124.07	221,100
Jan 18, 2022	127.82	128.27	124.60	124.82	124.82	249,100
Jan 14, 2022	130.20	130.65	127.26	129.15	129.15	248,800
Jan 13, 2022	127.55	132.45	127.05	130.59	130.59	248,200
Jan 13, 2022	1.3 Dividend
Jan 12, 2022	132.48	133.03	128.67	128.74	127.44	379,400
Jan 11, 2022	135.23	135.47	132.26	133.39	132.04	337,800
Jan 10, 2022	135.81	136.32	132.41	135.43	134.06	302,800
Jan 07, 2022	135.00	138.39	134.65	136.42	135.04	298,300
Jan 06, 2022	137.40	139.90	135.19	135.41	134.04	336,500
Jan 05, 2022	135.83	139.41	135.73	136.97	135.59	370,000
Jan 04, 2022	132.43	135.79	132.43	135.36	133.99	338,700
Jan 03, 2022	129.22	132.72	129.22	131.62	130.29	283,800
Dec 31, 2021	129.25	131.55	128.58	128.64	127.34	145,500
Dec 30, 2021	129.81	131.34	128.92	129.29	127.98	239,100
Dec 29, 2021	129.00	130.94	128.71	129.82	128.51	185,100
Dec 28, 2021	128.59	131.15	128.18	129.08	127.78	191,100
Dec 27, 2021	127.12	129.48	126.40	129.02	127.72	246,700
Dec 23, 2021	125.45	128.26	123.71	128.09	126.80	281,200
Dec 22, 2021	124.58	125.23	123.16	124.24	122.99	259,500
Dec 21, 2021	121.71	125.86	121.31	124.59	123.33	348,700
Dec 20, 2021	120.04	121.00	117.10	120.62	119.40	385,500
Dec 17, 2021	120.75	122.53	118.22	121.00	119.78	458,400
Dec 16, 2021	124.88	125.68	120.45	120.76	119.54	322,700
Dec 15, 2021	122.18	124.08	119.90	123.92	122.67	358,000
Dec 14, 2021	123.18	124.55	122.22	122.61	121.37	498,000
Dec 13, 2021	127.26	128.03	122.30	123.37	122.12	341,100
Dec 10, 2021	127.40	128.15	125.49	127.91	126.62	209,600
Dec 09, 2021	128.00	129.34	126.45	126.57	125.29	203,200
Dec 08, 2021	128.96	132.22	127.72	129.46	128.15	278,900
Dec 07, 2021	129.03	130.29	126.94	127.43	126.14	271,400
Dec 06, 2021	122.88	128.86	122.50	127.23	125.95	402,200
Dec 03, 2021	122.26	124.24	120.89	121.30	120.08	374,200
Dec 02, 2021	119.52	123.50	119.52	122.64	121.40	490,400
Dec 01, 2021	124.88	126.92	119.39	119.40	118.19	496,200
Nov 30, 2021	123.34	124.77	120.85	122.02	120.79	413,200
Nov 29, 2021	129.95	130.51	123.46	124.44	123.18	557,000
Nov 26, 2021	128.36	129.98	125.11	128.27	126.97	351,700
Nov 24, 2021	130.00	134.08	128.35	132.22	130.88	394,900
Nov 23, 2021	140.00	140.87	130.38	130.45	129.13	818,100
Nov 22, 2021	142.33	144.99	142.00	142.96	141.52	424,200
Nov 19, 2021	141.50	142.42	140.05	141.95	140.52	315,500
Nov 18, 2021	143.11	143.43	140.26	142.57	141.13	344,300
Nov 17, 2021	140.92	143.67	140.01	143.04	141.60	244,100
Nov 16, 2021	144.12	144.24	140.99	141.15	139.72	388,200
Nov 15, 2021	146.00	147.70	143.40	143.95	142.50	228,300
Nov 12, 2021	144.85	147.35	144.39	144.81	143.35	221,200
Nov 11, 2021	146.68	148.33	145.78	145.98	144.51	205,300
Nov 10, 2021	146.23	147.90	145.20	146.78	145.30	214,300
Nov 09, 2021	149.00	149.36	145.12	146.63	145.15	303,800
Nov 08, 2021	146.63	148.91	144.73	148.62	147.12	380,700
Nov 05, 2021	145.00	147.70	142.33	145.99	144.52	422,800
Nov 04, 2021	137.85	142.82	137.81	142.29	140.85	384,200
Nov 03, 2021	132.90	139.17	132.90	137.51	136.12	325,800
Nov 02, 2021	137.00	137.00	131.02	133.47	132.12	310,600
Nov 01, 2021	133.34	137.85	133.34	137.08	135.70	418,200
Oct 29, 2021	130.91	134.51	130.91	133.17	131.83	421,400
Oct 28, 2021	129.15	132.24	128.50	131.62	130.29	287,000
Oct 27, 2021	129.68	130.89	128.27	128.84	127.54	229,400
Oct 26, 2021	129.07	131.17	128.39	129.40	128.09	247,400
Oct 25, 2021	130.15	130.17	128.23	128.63	127.33	275,300
Oct 22, 2021	131.00	132.29	129.80	130.24	128.92	314,900
Oct 21, 2021	132.25	133.88	130.37	131.05	129.73	375,900
Oct 21, 2021	1.3 Dividend
Oct 20, 2021	133.61	135.89	132.21	133.73	131.09	424,600
Oct 19, 2021	136.68	137.56	135.22	135.71	133.03	226,100
Oct 18, 2021	134.66	137.00	133.82	136.28	133.59	226,400
Oct 15, 2021	139.53	140.50	134.13	134.69	132.03	307,500
Oct 14, 2021	136.12	138.70	135.54	137.64	134.93	182,400
Oct 13, 2021	137.55	138.56	134.37	135.38	132.71	302,500
Oct 12, 2021	140.50	141.57	137.50	137.84	135.12	221,100
Oct 11, 2021	140.47	142.75	140.18	140.21	137.44	146,000
Oct 08, 2021	142.28	143.64	140.16	140.23	137.46	172,200
Oct 07, 2021	144.84	145.59	141.81	142.42	139.61	190,700
Oct 06, 2021	141.11	143.86	140.01	143.26	140.43	197,000
Oct 05, 2021	143.08	145.54	142.10	142.88	140.06	216,700
Oct 04, 2021	144.30	146.22	141.80	142.68	139.87	274,500
Oct 01, 2021	141.27	144.98	140.50	144.55	141.70	278,100
Sep 30, 2021	142.67	142.67	139.12	139.84	137.08	260,800
Sep 29, 2021	143.65	146.05	141.91	142.20	139.40	188,200
Sep 28, 2021	147.30	148.56	142.79	143.24	140.42	294,500
Sep 27, 2021	145.73	149.88	145.54	148.11	145.19	322,000
Sep 24, 2021	145.52	148.00	142.84	144.94	142.08	403,200
Sep 23, 2021	140.57	145.90	140.57	145.07	142.21	467,700
Sep 22, 2021	135.16	140.97	135.16	139.21	136.46	400,000
Sep 21, 2021	131.96	136.82	131.96	135.16	132.49	624,900
Sep 20, 2021	136.31	139.48	136.01	138.91	136.17	436,500
Sep 17, 2021	136.32	139.37	135.39	138.61	135.88	503,100
Sep 16, 2021	135.24	137.56	135.16	136.41	133.72	145,600
Sep 15, 2021	133.71	134.91	131.57	134.74	132.08	315,900
Sep 14, 2021	138.75	138.75	134.85	135.29	132.62	243,100
Sep 13, 2021	136.63	138.39	134.75	138.21	135.48	170,700
Sep 10, 2021	138.34	139.21	135.62	135.75	133.07	181,600
Sep 09, 2021	137.48	139.31	136.37	137.45	134.74	307,100
Sep 08, 2021	140.22	141.21	137.54	137.92	135.20	271,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,326.75-14.75(-0.34%)

Dow Futures33,929.00-126.00(-0.37%)

Nasdaq Futures14,131.25-27.25(-0.19%)

Russell 2000 Futures1,958.50-14.20(-0.72%)

Crude Oil86.99-0.36(-0.41%)

Gold1,813.80-15.90(-0.87%)

Cracker Barrel Old Country Store, Inc. (CBRL)

S&P Futures
4,326.75
-14.75(-0.34%)

Dow Futures
33,929.00
-126.00(-0.37%)

Nasdaq Futures
14,131.25
-27.25(-0.19%)

Russell 2000 Futures
1,958.50
-14.20(-0.72%)

Crude Oil
86.99
-0.36(-0.41%)

Gold
1,813.80
-15.90(-0.87%)