Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cracker Barrel (NQ: CBRL )

46.35 +0.39 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.41 17.58 17.08 17.33 496,020 -0.19(-1.08%)
Aug 28, 2009 17.69 17.89 17.27 17.52 375,948 -0.25(-1.41%)
Aug 27, 2009 17.47 17.84 17.08 17.77 419,496 +0.35(+2.03%)
Aug 26, 2009 17.34 17.80 17.28 17.41 578,641 +0.02(+0.14%)
Aug 25, 2009 17.74 17.81 17.31 17.39 545,557 -0.21(-1.18%)
Aug 24, 2009 17.53 17.80 17.24 17.60 936,857 +0.16(+0.91%)
Aug 21, 2009 17.08 17.55 17.00 17.44 898,248 +0.55(+3.25%)
Aug 20, 2009 16.75 16.99 16.73 16.89 404,140 +0.06(+0.36%)
Aug 19, 2009 16.41 16.90 16.34 16.83 873,682 +0.34(+2.03%)
Aug 18, 2009 16.22 16.55 15.88 16.49 621,228 +0.41(+2.54%)
Aug 17, 2009 16.11 16.30 15.66 16.08 609,896 -0.23(-1.42%)
Aug 14, 2009 16.77 16.83 16.13 16.32 527,772 -0.51(-3.04%)
Aug 13, 2009 17.00 17.12 16.43 16.83 388,318 -0.03(-0.18%)
Aug 12, 2009 17.23 17.32 16.75 16.86 730,136 -0.55(-3.19%)
Aug 11, 2009 17.47 17.63 17.18 17.41 326,619 -0.20(-1.14%)
Aug 10, 2009 17.60 17.86 17.54 17.61 222,005 -0.15(-0.82%)
Aug 07, 2009 17.52 17.81 17.45 17.76 759,812 +0.54(+3.12%)
Aug 06, 2009 17.75 17.84 17.17 17.22 646,681 -0.81(-4.47%)
Aug 05, 2009 18.07 18.27 17.77 18.03 444,277 -0.07(-0.37%)
Aug 04, 2009 17.80 18.21 17.49 18.10 441,844 +0.23(+1.26%)
Aug 03, 2009 17.80 17.96 17.55 17.87 441,954 +0.27(+1.52%)
Jul 31, 2009 17.88 18.22 17.46 17.60 748,690 -0.40(-2.24%)
Jul 30, 2009 17.85 18.13 17.63 18.00 683,113 +0.33(+1.86%)
Jul 29, 2009 18.09 18.17 17.49 17.68 637,307 -0.49(-2.69%)
Jul 28, 2009 18.46 18.77 18.05 18.16 677,143 -0.40(-2.17%)
Jul 27, 2009 18.60 18.68 18.30 18.57 321,507 -0.16(-0.85%)
Jul 24, 2009 18.82 19.27 18.43 18.72 385,312 -0.21(-1.13%)
Jul 23, 2009 18.64 19.11 18.35 18.94 892,672 +0.19(+1.01%)
Jul 22, 2009 18.54 19.24 18.48 18.75 529,894 +0.06(+0.33%)
Jul 21, 2009 18.96 19.01 18.44 18.69 464,828 -0.22(-1.16%)
Jul 20, 2009 18.60 18.91 18.49 18.91 792,194 +0.35(+1.87%)
Jul 17, 2009 18.74 18.77 18.33 18.56 414,882 -0.12(-0.65%)
Jul 16, 2009 18.17 18.74 18.16 18.68 574,373 +0.37(+2.03%)
Jul 15, 2009 18.72 18.72 18.10 18.31 834,787 -0.30(-1.61%)
Jul 14, 2009 18.13 18.64 17.90 18.61 589,828 +0.41(+2.25%)
Jul 13, 2009 18.05 18.28 17.48 18.20 667,912 +0.34(+1.91%)
Jul 10, 2009 17.38 18.06 17.36 17.86 560,243 +0.38(+2.16%)
Jul 09, 2009 17.93 18.10 17.28 17.48 722,024 -0.44(-2.45%)
Jul 08, 2009 17.72 17.98 17.39 17.92 583,614 +0.37(+2.08%)
Jul 07, 2009 17.68 17.83 17.37 17.55 582,290 -0.06(-0.35%)
Jul 06, 2009 17.48 17.68 17.08 17.61 728,171 +0.11(+0.63%)
Jul 02, 2009 17.44 17.75 17.15 17.50 788,870 -0.15(-0.83%)
Jul 01, 2009 17.24 17.77 17.00 17.65 733,053 +0.63(+3.73%)
Jun 30, 2009 17.20 17.43 16.83 17.02 521,184 -0.12(-0.71%)
Jun 29, 2009 16.91 17.38 16.47 17.14 567,890 +0.15(+0.90%)
Jun 26, 2009 16.75 17.10 16.63 16.99 642,219 +0.09(+0.50%)
Jun 25, 2009 16.90 17.17 16.41 16.90 537,956 +0.33(+1.99%)
Jun 24, 2009 16.94 17.13 16.39 16.57 472,244 -0.17(-1.02%)
Jun 23, 2009 17.09 17.30 16.73 16.74 707,556 -0.26(-1.51%)
Jun 22, 2009 17.02 17.19 16.66 17.00 796,745 -0.18(-1.03%)
Jun 19, 2009 17.06 17.39 16.83 17.17 912,783 +0.30(+1.81%)
Jun 18, 2009 16.27 16.92 15.96 16.87 1,139,258 +0.66(+4.06%)
Jun 17, 2009 15.92 16.33 15.49 16.21 1,245,606 +0.32(+2.03%)
Jun 16, 2009 16.78 16.88 15.75 15.89 987,501 -0.80(-4.79%)
Jun 15, 2009 17.10 17.10 16.39 16.69 976,918 -0.44(-2.56%)
Jun 12, 2009 17.43 17.60 16.43 17.13 1,477,865 -0.30(-1.75%)
Jun 11, 2009 18.35 18.41 17.38 17.43 867,704 -0.93(-5.05%)
Jun 10, 2009 19.32 19.48 18.14 18.36 878,507 -0.85(-4.44%)
Jun 09, 2009 18.99 19.47 18.89 19.21 641,864 +0.26(+1.38%)
Jun 08, 2009 18.78 19.38 18.68 18.95 612,795 -0.48(-2.48%)
Jun 05, 2009 19.95 20.18 19.36 19.43 1,169,945 -0.40(-2.00%)
Jun 04, 2009 20.32 20.32 19.39 19.83 614,991 -0.31(-1.54%)
Jun 03, 2009 19.74 20.15 19.54 20.14 596,771 +0.17(+0.86%)
Jun 02, 2009 19.94 20.11 19.49 19.97 884,224 -0.01(-0.06%)
Jun 01, 2009 19.39 20.47 19.19 19.98 1,214,053 +0.82(+4.26%)
May 29, 2009 19.01 19.33 18.68 19.16 919,330 +0.27(+1.42%)
May 28, 2009 19.02 19.25 18.44 18.89 1,027,137 +0.12(+0.65%)
May 27, 2009 19.12 19.31 18.37 18.77 1,436,465 -0.43(-2.22%)
May 26, 2009 17.42 19.43 17.41 19.20 1,529,888 +1.62(+9.23%)
May 22, 2009 18.24 18.30 17.42 17.58 686,600 -0.49(-2.70%)
May 21, 2009 18.41 18.82 17.89 18.07 721,460 -0.49(-2.63%)
May 20, 2009 19.05 19.59 18.49 18.55 1,013,187 -0.29(-1.55%)
May 19, 2009 18.42 19.34 18.30 18.85 907,864 +0.66(+3.66%)
May 18, 2009 17.56 18.25 17.47 18.18 773,406 +0.80(+4.60%)
May 15, 2009 17.50 17.92 17.23 17.38 715,793 -0.15(-0.87%)
May 14, 2009 17.40 18.02 17.11 17.53 904,218 +0.41(+2.42%)
May 13, 2009 17.77 18.16 17.09 17.12 1,068,068 -0.93(-5.14%)
May 12, 2009 18.66 18.66 17.72 18.05 729,187 -0.52(-2.82%)
May 11, 2009 18.47 18.72 18.19 18.57 680,399 -0.20(-1.04%)
May 08, 2009 19.36 19.66 18.53 18.77 881,203 -0.30(-1.57%)
May 07, 2009 20.34 20.47 18.91 19.07 657,376 -1.03(-5.13%)
May 06, 2009 20.74 20.90 19.82 20.10 800,944 -0.22(-1.08%)
May 05, 2009 19.88 20.43 19.75 20.32 865,071 +0.39(+1.96%)
May 04, 2009 19.84 20.35 19.38 19.93 477,018 +0.40(+2.03%)
May 01, 2009 19.90 20.06 19.34 19.53 952,576 -0.36(-1.81%)
Apr 30, 2009 20.52 21.21 19.89 19.89 810,816 -0.51(-2.48%)
Apr 29, 2009 20.47 21.31 20.27 20.40 1,060,718 -0.07(-0.33%)
Apr 28, 2009 19.69 20.81 19.69 20.46 1,122,312 +0.57(+2.88%)
Apr 27, 2009 19.88 20.50 19.51 19.89 1,072,977 -0.20(-1.00%)
Apr 24, 2009 20.53 20.92 20.05 20.09 1,113,946 -0.23(-1.14%)
Apr 23, 2009 20.68 21.26 20.15 20.32 967,234 -0.40(-1.91%)
Apr 22, 2009 19.51 21.46 19.51 20.72 1,471,172 +0.94(+4.75%)
Apr 21, 2009 19.55 19.85 19.27 19.78 542,051 +0.18(+0.93%)
Apr 20, 2009 20.06 20.13 19.57 19.60 1,268,439 -0.18(-0.93%)
Apr 17, 2009 19.50 20.13 19.14 19.78 562,389 +0.34(+1.76%)
Apr 16, 2009 18.88 19.61 18.72 19.44 557,006 +0.62(+3.31%)
Apr 15, 2009 19.25 19.66 18.43 18.82 1,352,106 -1.16(-5.83%)
Apr 14, 2009 20.27 20.28 19.67 19.98 905,224 -0.45(-2.18%)
Apr 13, 2009 19.93 20.60 19.72 20.43 916,213 +0.30(+1.48%)
Apr 09, 2009 19.75 20.18 19.47 20.13 792,151 +0.74(+3.81%)
Apr 08, 2009 18.60 19.43 18.50 19.39 558,147 +0.87(+4.68%)
Apr 07, 2009 18.70 19.30 18.44 18.52 838,594 -0.43(-2.25%)
Apr 06, 2009 19.32 19.43 18.70 18.95 566,796 -0.56(-2.85%)
Apr 03, 2009 18.39 19.52 18.30 19.50 1,060,719 +1.04(+5.65%)
Apr 02, 2009 17.75 19.11 17.68 18.46 1,537,628 +1.23(+7.15%)
Apr 01, 2009 17.13 17.26 16.81 17.23 1,148,820 -0.24(-1.36%)
Mar 31, 2009 17.39 17.69 16.77 17.47 875,505 +0.39(+2.29%)
Mar 30, 2009 17.15 17.40 16.70 17.08 463,611 -1.01(-5.60%)
Mar 26, 2009 17.34 18.11 16.93 18.09 1,215,620 +0.98(+5.70%)
Mar 25, 2009 16.85 17.38 16.27 17.11 914,590 +0.35(+2.11%)
Mar 24, 2009 17.35 17.65 16.76 16.76 1,055,932 -0.83(-4.72%)
Mar 23, 2009 16.91 17.66 16.70 17.59 744,367 +1.02(+6.19%)
Mar 20, 2009 17.13 17.38 16.28 16.57 1,247,976 -0.32(-1.91%)
Mar 19, 2009 17.18 17.25 16.41 16.89 1,533,485 -0.29(-1.70%)
Mar 18, 2009 16.51 17.35 16.51 17.18 1,549,799 +1.03(+6.38%)
Mar 17, 2009 15.43 16.15 15.38 16.15 499,271 +0.70(+4.50%)
Mar 16, 2009 15.98 16.24 15.36 15.46 703,313 -0.39(-2.46%)
Mar 13, 2009 15.72 15.99 15.42 15.85 727,444 +0.18(+1.13%)
Mar 12, 2009 14.69 15.75 14.64 15.67 880,347 +0.87(+5.85%)
Mar 11, 2009 14.61 15.17 14.33 14.80 1,383,970 +0.21(+1.42%)
Mar 10, 2009 13.89 14.63 13.78 14.60 1,079,653 +1.02(+7.50%)
Mar 09, 2009 13.38 13.85 13.38 13.58 1,078,645 +0.07(+0.50%)
Mar 06, 2009 13.81 13.88 13.01 13.51 806,709 -0.15(-1.07%)
Mar 05, 2009 13.63 14.14 13.54 13.66 1,340,686 -0.33(-2.35%)
Mar 04, 2009 14.10 14.72 13.80 13.99 1,940,101 +0.34(+2.46%)
Mar 02, 2009 13.54 13.90 13.44 13.65 1,573,345 +0.00(+0.00%)
Feb 27, 2009 13.14 13.96 12.86 13.65 2,388,202 +0.36(+2.71%)
Feb 26, 2009 13.33 13.72 13.20 13.29 1,432,640 +0.07(+0.51%)
Feb 25, 2009 12.66 13.71 12.50 13.22 2,180,924 +0.48(+3.78%)
Feb 24, 2009 11.93 12.88 11.77 12.74 2,786,405 +1.79(+16.38%)
Feb 23, 2009 10.97 11.18 10.73 10.95 1,813,883 +0.16(+1.53%)
Feb 20, 2009 10.53 11.01 10.53 10.78 560,610 +0.10(+0.91%)
Feb 19, 2009 11.06 11.22 10.63 10.69 386,696 -0.25(-2.29%)
Feb 18, 2009 11.05 11.23 10.76 10.94 427,042 -0.16(-1.43%)
Feb 17, 2009 11.03 11.31 10.72 11.09 591,043 -0.32(-2.78%)
Feb 13, 2009 11.81 11.87 11.19 11.41 388,636 -0.43(-3.61%)
Feb 12, 2009 11.33 11.88 11.10 11.84 534,076 +0.44(+3.85%)
Feb 11, 2009 11.34 11.54 10.86 11.40 585,593 +0.16(+1.41%)
Feb 10, 2009 11.65 11.92 11.12 11.24 515,614 -0.57(-4.85%)
Feb 09, 2009 11.81 12.00 11.55 11.81 303,224 -0.09(-0.77%)
Feb 06, 2009 11.34 12.05 11.34 11.91 723,039 +0.59(+5.17%)
Feb 05, 2009 10.83 11.42 10.83 11.32 655,531 +0.45(+4.15%)
Feb 04, 2009 11.17 11.55 10.82 10.87 621,670 -0.33(-2.94%)
Feb 03, 2009 10.79 11.31 10.74 11.20 409,985 +0.26(+2.34%)
Feb 02, 2009 10.58 11.04 10.44 10.94 600,977 +0.23(+2.11%)
Jan 30, 2009 11.18 11.42 10.59 10.72 567,836 -0.37(-3.30%)
Jan 29, 2009 11.75 11.77 10.98 11.08 604,256 -0.94(-7.81%)
Jan 28, 2009 11.52 12.20 11.48 12.02 807,296 +0.76(+6.71%)
Jan 27, 2009 10.83 11.42 10.74 11.26 678,886 +0.43(+3.94%)
Jan 26, 2009 10.67 11.04 10.61 10.84 343,979 +0.10(+0.91%)
Jan 23, 2009 10.33 11.04 10.09 10.74 645,664 +0.13(+1.21%)
Jan 22, 2009 9.771 10.90 9.758 10.61 857,112 +0.63(+6.36%)
Jan 21, 2009 9.941 10.11 9.417 9.978 959,018 +0.17(+1.74%)
Jan 20, 2009 10.80 10.91 9.795 9.807 894,675 -1.14(-10.42%)
Jan 16, 2009 10.52 11.11 10.48 10.95 1,111,599 +0.60(+5.77%)
Jan 15, 2009 9.911 10.61 9.588 10.35 884,416 +0.51(+5.21%)
Jan 14, 2009 10.50 10.56 9.649 9.838 1,193,638 -0.79(-7.46%)
Jan 13, 2009 10.94 11.48 10.54 10.63 1,302,277 -0.30(-2.73%)
Jan 12, 2009 11.70 12.03 10.85 10.93 1,175,209 -0.83(-7.05%)
Jan 09, 2009 12.69 12.69 11.73 11.76 774,373 -0.90(-7.08%)
Jan 08, 2009 11.89 12.70 11.62 12.66 1,200,825 +0.76(+6.36%)
Jan 07, 2009 12.63 12.71 11.86 11.90 1,079,327 -0.84(-6.61%)
Jan 06, 2009 13.44 13.52 12.67 12.74 1,545,864 -0.76(-5.60%)
Jan 05, 2009 13.38 13.59 12.94 13.50 814,635 +0.05(+0.36%)
Jan 02, 2009 12.64 13.52 12.23 13.45 793,333 +0.89(+7.09%)
Dec 31, 2008 12.10 12.81 12.10 12.56 804,079 +0.46(+3.78%)
Dec 30, 2008 11.97 12.44 11.62 12.10 672,550 +0.32(+2.74%)
Dec 29, 2008 12.36 12.42 11.47 11.78 776,798 -0.67(-5.39%)
Dec 26, 2008 12.25 12.49 11.70 12.45 453,579 +0.26(+2.15%)
Dec 24, 2008 11.63 12.33 11.63 12.19 359,849 +0.60(+5.16%)
Dec 23, 2008 12.35 12.79 11.51 11.59 1,125,859 -0.80(-6.45%)
Dec 22, 2008 13.28 13.57 12.06 12.39 642,395 -0.92(-6.92%)
Dec 19, 2008 12.87 13.38 12.86 13.31 432,557 +0.69(+5.46%)
Dec 18, 2008 12.69 12.80 12.31 12.62 209,981 +0.91(+7.76%)
Dec 17, 2008 11.81 11.71 11.71 11.71 963,265 +0.00(+0.00%)
Dec 16, 2008 11.26 11.83 10.98 11.71 276,238 +0.94(+8.72%)
Dec 15, 2008 11.87 12.77 10.72 10.77 340,533 -0.71(-6.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.