CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2019156.77156.77155.40156.59156.59211,544
Mar 18, 2019155.09156.81155.02156.49156.49283,900
Mar 15, 2019156.16157.50154.57155.53155.53667,000
Mar 14, 2019155.06156.70154.89156.04156.04254,500
Mar 13, 2019155.07156.09154.69155.01155.01278,300
Mar 12, 2019157.09157.24153.79154.65154.65412,100
Mar 11, 2019158.08158.48155.76157.47157.47416,700
Mar 08, 2019157.35158.78156.07157.96157.96583,200
Mar 07, 2019155.33158.03155.25157.87157.87563,800
Mar 06, 2019158.45158.98155.44155.72155.72340,300
Mar 05, 2019159.97159.97158.00158.01158.01317,200
Mar 04, 2019161.52161.68159.12159.65159.65516,700
Mar 01, 2019163.14163.42160.72161.50161.50471,600
Feb 28, 2019162.05162.58161.25161.99161.99441,300
Feb 27, 2019163.44165.25161.50162.20162.20600,700
Feb 26, 2019169.00169.01161.00164.04164.041,322,300
Feb 25, 2019170.83171.86169.24169.51169.51624,300
Feb 22, 2019171.42171.42169.08170.57170.57420,600
Feb 21, 2019170.40171.99169.00171.71171.71225,200
Feb 20, 2019172.88172.89170.27170.59170.59258,900
Feb 19, 2019171.39172.86170.64172.29172.29262,000
Feb 15, 2019171.17172.35169.92170.63170.63550,100
Feb 14, 2019168.77170.78167.48170.34170.34361,000
Feb 13, 2019168.73169.12167.12169.07169.07173,300
Feb 12, 2019169.61170.12168.67168.80168.80256,400
Feb 11, 2019169.62170.29168.32169.18169.18267,200
Feb 08, 2019167.44169.92167.44168.82168.82312,800
Feb 07, 2019169.83170.55166.91167.99167.99299,600
Feb 06, 2019170.66170.98169.72170.00170.00191,500
Feb 05, 2019169.56170.66169.27170.17170.17312,800
Feb 04, 2019167.85169.37167.33169.31169.31319,000
Feb 01, 2019167.39167.62165.83167.05167.05301,300
Jan 31, 2019165.90167.61164.05167.28167.28375,200
Jan 30, 2019168.79169.55165.33165.96165.96361,300
Jan 29, 2019169.80169.80166.93168.96168.96342,800
Jan 28, 2019167.77170.25167.41169.86169.86422,000
Jan 25, 2019169.63170.00166.79168.09168.09331,600
Jan 24, 2019167.79169.88167.13168.77168.77354,600
Jan 23, 2019167.91168.76166.39167.36167.36212,300
Jan 22, 2019168.17169.38166.24167.22167.22263,400
Jan 18, 2019168.60169.41167.86168.46168.46237,000
Jan 17, 2019167.74169.05167.53168.91168.91242,200
Jan 17, 20191.25 Dividend
Jan 16, 2019169.63170.11168.38169.01167.76287,500
Jan 15, 2019169.19170.59168.39169.44168.19304,300
Jan 14, 2019169.43169.59168.24169.31168.06357,500
Jan 11, 2019166.62169.68166.07169.23167.98488,600
Jan 10, 2019164.50167.64163.67167.38166.14328,500
Jan 09, 2019164.93167.84163.65164.72163.50446,300
Jan 08, 2019164.83166.37163.76165.95164.72400,600
Jan 07, 2019162.30166.80161.43164.81163.59403,000
Jan 04, 2019161.87166.42160.79162.84161.64569,500
Jan 03, 2019159.92162.58159.25161.41160.22440,000
Jan 02, 2019157.00160.99156.52160.68159.49740,000
Dec 31, 2018161.07162.10158.93159.86158.68487,700
Dec 28, 2018160.79162.91160.30161.06159.87307,400
Dec 27, 2018160.78161.65157.00160.86159.67361,900
Dec 26, 2018159.08162.21158.32160.73159.54355,300
Dec 24, 2018160.77160.77158.50158.91157.73229,400
Dec 21, 2018162.50167.01161.42161.67160.47587,400
Dec 20, 2018166.39166.71162.09163.04161.83415,700
Dec 19, 2018169.29170.64165.93166.98165.75383,100
Dec 18, 2018171.25171.25167.35169.41168.16357,600
Dec 17, 2018171.56172.02168.94169.59168.34425,200
Dec 14, 2018173.09173.38170.02171.43170.16428,100
Dec 13, 2018175.39175.76173.08174.38173.09426,200
Dec 12, 2018174.32176.12171.47175.15173.85470,800
Dec 11, 2018176.28176.68171.72172.50171.22469,400
Dec 10, 2018171.60175.25169.83174.37173.08447,400
Dec 07, 2018174.86175.73170.69170.86169.60606,300
Dec 06, 2018176.56177.00172.64175.46174.16653,600
Dec 04, 2018179.00179.99176.89177.49176.18413,400
Dec 03, 2018180.96182.00176.76179.60178.27589,300
Nov 30, 2018183.22183.33178.91180.81179.47502,100
Nov 29, 2018182.10185.00181.12182.64181.29798,100
Nov 28, 2018178.90181.93174.28181.13179.79793,900
Nov 27, 2018170.93184.93170.93183.29181.931,670,500
Nov 26, 2018174.30176.26173.36175.01173.72660,200
Nov 23, 2018171.57173.82171.09173.32172.04191,700
Nov 21, 2018173.50174.83171.61171.98170.71334,800
Nov 20, 2018170.83174.85170.59173.44172.16449,500
Nov 19, 2018169.58175.03169.58174.85173.56345,800
Nov 16, 2018170.74170.91167.85169.73168.47378,000
Nov 15, 2018170.11171.60168.13171.37170.10243,100
Nov 14, 2018170.23172.55170.04171.33170.06252,500
Nov 13, 2018170.37172.24169.35170.24168.98334,900
Nov 12, 2018169.69172.45169.46171.38170.11442,400
Nov 09, 2018169.52171.43167.77169.78168.52378,200
Nov 08, 2018167.34170.06166.76169.62168.37236,100
Nov 07, 2018167.36169.39165.26168.19166.95285,800
Nov 06, 2018164.62167.94164.10167.77166.53335,200
Nov 05, 2018162.67164.90162.43164.63163.41264,900
Nov 02, 2018161.36163.08159.89162.04160.84296,600
Nov 01, 2018159.07160.65157.00160.47159.28329,500
Oct 31, 2018165.71165.71158.44158.68157.51432,500
Oct 30, 2018161.01165.37159.32165.17163.95444,000
Oct 29, 2018160.50163.25159.35161.27160.08445,400
Oct 26, 2018156.99160.05155.79159.33158.15416,500
Oct 25, 2018158.67159.66156.63157.94156.77316,900
Oct 24, 2018156.84158.91155.80157.88156.71397,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...