Advertisement
Advertisement
U.S. markets open in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.38-2.78 (-2.33%)
At close: 04:00PM EST
116.38 0.00 (0.00%)
After hours: 05:24PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022120.06120.86115.48116.38116.38388,200
Jan 25, 2022118.57120.91114.79119.16119.16394,400
Jan 24, 2022113.54120.40111.79120.23120.23614,700
Jan 21, 2022119.50119.89115.35115.46115.46564,000
Jan 20, 2022124.44125.53119.70119.98119.98375,700
Jan 19, 2022125.00126.03122.61124.07124.07221,100
Jan 18, 2022127.82128.27124.60124.82124.82249,100
Jan 14, 2022130.20130.65127.26129.15129.15248,800
Jan 13, 2022127.55132.45127.05130.59130.59248,200
Jan 13, 20221.3 Dividend
Jan 12, 2022132.48133.03128.67128.74127.44379,400
Jan 11, 2022135.23135.47132.26133.39132.04337,800
Jan 10, 2022135.81136.32132.41135.43134.06302,800
Jan 07, 2022135.00138.39134.65136.42135.04298,300
Jan 06, 2022137.40139.90135.19135.41134.04336,500
Jan 05, 2022135.83139.41135.73136.97135.59370,000
Jan 04, 2022132.43135.79132.43135.36133.99338,700
Jan 03, 2022129.22132.72129.22131.62130.29283,800
Dec 31, 2021129.25131.55128.58128.64127.34145,500
Dec 30, 2021129.81131.34128.92129.29127.98239,100
Dec 29, 2021129.00130.94128.71129.82128.51185,100
Dec 28, 2021128.59131.15128.18129.08127.78191,100
Dec 27, 2021127.12129.48126.40129.02127.72246,700
Dec 23, 2021125.45128.26123.71128.09126.80281,200
Dec 22, 2021124.58125.23123.16124.24122.99259,500
Dec 21, 2021121.71125.86121.31124.59123.33348,700
Dec 20, 2021120.04121.00117.10120.62119.40385,500
Dec 17, 2021120.75122.53118.22121.00119.78458,400
Dec 16, 2021124.88125.68120.45120.76119.54322,700
Dec 15, 2021122.18124.08119.90123.92122.67358,000
Dec 14, 2021123.18124.55122.22122.61121.37498,000
Dec 13, 2021127.26128.03122.30123.37122.12341,100
Dec 10, 2021127.40128.15125.49127.91126.62209,600
Dec 09, 2021128.00129.34126.45126.57125.29203,200
Dec 08, 2021128.96132.22127.72129.46128.15278,900
Dec 07, 2021129.03130.29126.94127.43126.14271,400
Dec 06, 2021122.88128.86122.50127.23125.95402,200
Dec 03, 2021122.26124.24120.89121.30120.08374,200
Dec 02, 2021119.52123.50119.52122.64121.40490,400
Dec 01, 2021124.88126.92119.39119.40118.19496,200
Nov 30, 2021123.34124.77120.85122.02120.79413,200
Nov 29, 2021129.95130.51123.46124.44123.18557,000
Nov 26, 2021128.36129.98125.11128.27126.97351,700
Nov 24, 2021130.00134.08128.35132.22130.88394,900
Nov 23, 2021140.00140.87130.38130.45129.13818,100
Nov 22, 2021142.33144.99142.00142.96141.52424,200
Nov 19, 2021141.50142.42140.05141.95140.52315,500
Nov 18, 2021143.11143.43140.26142.57141.13344,300
Nov 17, 2021140.92143.67140.01143.04141.60244,100
Nov 16, 2021144.12144.24140.99141.15139.72388,200
Nov 15, 2021146.00147.70143.40143.95142.50228,300
Nov 12, 2021144.85147.35144.39144.81143.35221,200
Nov 11, 2021146.68148.33145.78145.98144.51205,300
Nov 10, 2021146.23147.90145.20146.78145.30214,300
Nov 09, 2021149.00149.36145.12146.63145.15303,800
Nov 08, 2021146.63148.91144.73148.62147.12380,700
Nov 05, 2021145.00147.70142.33145.99144.52422,800
Nov 04, 2021137.85142.82137.81142.29140.85384,200
Nov 03, 2021132.90139.17132.90137.51136.12325,800
Nov 02, 2021137.00137.00131.02133.47132.12310,600
Nov 01, 2021133.34137.85133.34137.08135.70418,200
Oct 29, 2021130.91134.51130.91133.17131.83421,400
Oct 28, 2021129.15132.24128.50131.62130.29287,000
Oct 27, 2021129.68130.89128.27128.84127.54229,400
Oct 26, 2021129.07131.17128.39129.40128.09247,400
Oct 25, 2021130.15130.17128.23128.63127.33275,300
Oct 22, 2021131.00132.29129.80130.24128.92314,900
Oct 21, 2021132.25133.88130.37131.05129.73375,900
Oct 21, 20211.3 Dividend
Oct 20, 2021133.61135.89132.21133.73131.09424,600
Oct 19, 2021136.68137.56135.22135.71133.03226,100
Oct 18, 2021134.66137.00133.82136.28133.59226,400
Oct 15, 2021139.53140.50134.13134.69132.03307,500
Oct 14, 2021136.12138.70135.54137.64134.93182,400
Oct 13, 2021137.55138.56134.37135.38132.71302,500
Oct 12, 2021140.50141.57137.50137.84135.12221,100
Oct 11, 2021140.47142.75140.18140.21137.44146,000
Oct 08, 2021142.28143.64140.16140.23137.46172,200
Oct 07, 2021144.84145.59141.81142.42139.61190,700
Oct 06, 2021141.11143.86140.01143.26140.43197,000
Oct 05, 2021143.08145.54142.10142.88140.06216,700
Oct 04, 2021144.30146.22141.80142.68139.87274,500
Oct 01, 2021141.27144.98140.50144.55141.70278,100
Sep 30, 2021142.67142.67139.12139.84137.08260,800
Sep 29, 2021143.65146.05141.91142.20139.40188,200
Sep 28, 2021147.30148.56142.79143.24140.42294,500
Sep 27, 2021145.73149.88145.54148.11145.19322,000
Sep 24, 2021145.52148.00142.84144.94142.08403,200
Sep 23, 2021140.57145.90140.57145.07142.21467,700
Sep 22, 2021135.16140.97135.16139.21136.46400,000
Sep 21, 2021131.96136.82131.96135.16132.49624,900
Sep 20, 2021136.31139.48136.01138.91136.17436,500
Sep 17, 2021136.32139.37135.39138.61135.88503,100
Sep 16, 2021135.24137.56135.16136.41133.72145,600
Sep 15, 2021133.71134.91131.57134.74132.08315,900
Sep 14, 2021138.75138.75134.85135.29132.62243,100
Sep 13, 2021136.63138.39134.75138.21135.48170,700
Sep 10, 2021138.34139.21135.62135.75133.07181,600
Sep 09, 2021137.48139.31136.37137.45134.74307,100
Sep 08, 2021140.22141.21137.54137.92135.20271,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement