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, 2023 78.78 79.03 77.34 77.40 286,099 -1.22(-1.55%)
Aug 30, 2023 77.10 78.86 76.75 78.62 354,810 +1.40(+1.82%)
Aug 29, 2023 75.88 77.34 75.86 77.21 403,581 +1.20(+1.58%)
Aug 28, 2023 75.64 76.53 75.34 76.01 467,280 +0.31(+0.41%)
Aug 25, 2023 77.03 77.23 75.64 75.70 354,165 -0.93(-1.21%)
Aug 24, 2023 77.27 78.48 76.59 76.63 422,754 -0.88(-1.14%)
Aug 23, 2023 78.50 78.56 77.43 77.51 297,857 -0.92(-1.17%)
Aug 22, 2023 78.14 78.80 77.25 78.43 373,409 +0.42(+0.54%)
Aug 21, 2023 79.83 80.33 77.91 78.01 558,788 -1.89(-2.36%)
Aug 18, 2023 78.35 80.19 78.27 79.90 382,339 +1.12(+1.42%)
Aug 17, 2023 80.53 80.90 78.66 78.78 529,233 -1.78(-2.21%)
Aug 16, 2023 80.39 81.19 79.85 80.57 523,913 -0.14(-0.17%)
Aug 15, 2023 80.52 80.95 79.58 80.71 461,457 -0.17(-0.21%)
Aug 14, 2023 81.47 81.85 78.30 80.88 1,051,334 -1.15(-1.40%)
Aug 11, 2023 82.57 83.25 81.46 82.02 647,560 -0.53(-0.64%)
Aug 10, 2023 83.81 85.18 82.37 82.55 613,339 -1.36(-1.62%)
Aug 09, 2023 84.41 85.05 83.80 83.91 313,582 -1.14(-1.34%)
Aug 08, 2023 84.75 85.45 83.83 85.04 477,985 +0.10(+0.12%)
Aug 07, 2023 85.23 86.14 84.78 84.94 587,843 -0.07(-0.08%)
Aug 04, 2023 87.32 87.33 84.95 85.01 513,113 -1.59(-1.83%)
Aug 03, 2023 86.75 87.70 86.03 86.59 451,114 -0.96(-1.09%)
Aug 02, 2023 86.48 87.66 85.89 87.55 318,796 +0.49(+0.56%)
Aug 01, 2023 87.33 87.63 86.01 87.06 443,878 -0.45(-0.52%)
Jul 31, 2023 87.99 89.34 87.34 87.51 612,666 -0.52(-0.59%)
Jul 28, 2023 89.45 90.16 87.74 88.03 328,206 -1.17(-1.32%)
Jul 27, 2023 90.23 90.89 88.81 89.20 364,475 -0.75(-0.84%)
Jul 26, 2023 87.98 90.11 87.98 89.96 387,905 +2.36(+2.69%)
Jul 25, 2023 89.04 89.61 87.34 87.60 492,354 -2.09(-2.33%)
Jul 24, 2023 90.65 91.05 89.65 89.69 382,434 -0.55(-0.61%)
Jul 21, 2023 92.02 92.34 90.05 90.25 600,314 -1.15(-1.26%)
Jul 20, 2023 90.27 91.93 88.97 91.40 758,237 +0.89(+0.99%)
Jul 19, 2023 90.79 91.07 89.17 90.51 680,794 +0.19(+0.22%)
Jul 18, 2023 86.25 91.35 85.49 90.31 941,676 +4.42(+5.15%)
Jul 17, 2023 87.11 88.04 85.85 85.90 662,192 -1.24(-1.42%)
Jul 14, 2023 89.87 90.01 86.91 87.14 522,144 -2.75(-3.06%)
Jul 13, 2023 89.47 90.68 89.28 89.89 361,278 +0.48(+0.54%)
Jul 12, 2023 90.21 90.51 88.64 89.41 536,977 +0.02(+0.02%)
Jul 11, 2023 88.06 89.42 87.93 89.39 496,521 +1.87(+2.14%)
Jul 10, 2023 85.98 88.47 85.98 87.52 719,392 +1.49(+1.73%)
Jul 07, 2023 84.53 86.56 84.53 86.02 482,555 +1.72(+2.04%)
Jul 06, 2023 83.57 84.62 82.62 84.30 666,846 +0.30(+0.35%)
Jul 05, 2023 86.20 86.20 83.48 84.01 934,890 -2.31(-2.67%)
Jul 03, 2023 86.01 87.41 85.83 86.31 305,432 -0.02(-0.02%)
Jun 30, 2023 88.02 88.08 86.15 86.33 473,706 -1.21(-1.39%)
Jun 29, 2023 86.45 87.78 85.80 87.54 373,596 +1.05(+1.21%)
Jun 28, 2023 87.28 87.41 85.21 86.50 418,322 -0.81(-0.92%)
Jun 27, 2023 85.81 87.56 84.83 87.30 492,665 +1.49(+1.74%)
Jun 26, 2023 83.62 85.85 83.45 85.81 527,711 +2.00(+2.39%)
Jun 23, 2023 84.77 85.60 83.68 83.81 579,107 -1.67(-1.95%)
Jun 22, 2023 85.84 86.67 83.78 85.48 622,673 -1.32(-1.53%)
Jun 21, 2023 86.25 87.29 86.06 86.80 463,594 +0.23(+0.27%)
Jun 20, 2023 88.46 88.82 86.47 86.57 557,540 -1.45(-1.65%)
Jun 16, 2023 89.81 89.87 87.84 88.03 835,434 -0.95(-1.06%)
Jun 15, 2023 88.19 89.51 87.33 88.97 711,844 -4.66(-4.98%)
May 08, 2023 95.86 96.02 93.02 93.63 563,735 -2.36(-2.46%)
May 05, 2023 96.55 96.70 94.20 95.99 310,472 +0.69(+0.73%)
May 04, 2023 94.85 95.86 93.62 95.30 300,013 +0.50(+0.53%)
May 03, 2023 96.13 97.25 94.56 94.80 413,121 -0.97(-1.02%)
May 02, 2023 96.28 96.91 93.87 95.77 369,041 -0.51(-0.53%)
May 01, 2023 97.89 99.52 96.26 96.28 353,710 -2.08(-2.11%)
Apr 28, 2023 97.57 98.56 95.85 98.36 375,740 +0.92(+0.94%)
Apr 27, 2023 95.24 97.58 94.90 97.44 367,310 +2.46(+2.58%)
Apr 26, 2023 95.35 96.08 94.98 94.98 412,066 -0.16(-0.17%)
Apr 25, 2023 97.14 97.14 95.08 95.14 377,027 -2.33(-2.40%)
Apr 24, 2023 98.62 98.75 96.27 97.48 446,442 -1.35(-1.37%)
Apr 21, 2023 98.41 99.87 98.04 98.83 284,838 +0.39(+0.40%)
Apr 20, 2023 99.34 99.75 98.18 98.44 508,963 -1.15(-1.15%)
Apr 19, 2023 99.48 100.35 98.38 99.59 452,827 -0.32(-0.32%)
Apr 18, 2023 100.50 101.22 99.03 99.91 517,157 -0.12(-0.12%)
Apr 17, 2023 105.34 105.79 98.65 100.03 1,250,421 -5.11(-4.86%)
Apr 14, 2023 106.75 108.22 104.83 105.14 430,287 -1.57(-1.48%)
Apr 13, 2023 107.94 108.31 106.27 106.71 405,373 -0.75(-0.70%)
Apr 12, 2023 110.30 111.02 107.22 107.46 416,746 -2.60(-2.36%)
Apr 11, 2023 108.56 110.50 108.40 110.07 628,109 +1.77(+1.63%)
Apr 10, 2023 103.79 108.71 103.47 108.30 1,011,554 +4.65(+4.48%)
Apr 06, 2023 103.84 103.94 102.62 103.65 340,302 +0.08(+0.08%)
Apr 05, 2023 103.44 103.73 101.63 103.57 336,481 +0.12(+0.12%)
Apr 04, 2023 104.40 104.41 102.53 103.45 328,015 -0.94(-0.90%)
Apr 03, 2023 103.91 105.05 103.44 104.39 358,151 +0.31(+0.30%)
Mar 31, 2023 103.60 104.65 103.00 104.08 544,390 +1.09(+1.06%)
Mar 30, 2023 103.73 104.35 102.61 102.99 325,970 -0.50(-0.49%)
Mar 29, 2023 103.73 103.99 102.21 103.50 319,837 +0.13(+0.12%)
Mar 28, 2023 101.94 103.75 101.63 103.37 297,703 +1.19(+1.17%)
Mar 27, 2023 103.66 104.18 101.62 102.18 578,263 -0.96(-0.93%)
Mar 24, 2023 104.43 104.43 102.06 103.14 495,665 +0.15(+0.14%)
Mar 23, 2023 104.94 104.97 101.26 102.99 449,376 -1.06(-1.02%)
Mar 22, 2023 103.23 105.96 102.62 104.06 431,418 +1.03(+1.00%)
Mar 21, 2023 104.91 105.59 102.33 103.03 548,668 -1.01(-0.97%)
Mar 20, 2023 101.44 104.83 100.63 104.04 653,136 +2.60(+2.57%)
Mar 17, 2023 104.06 104.83 99.40 101.44 6,139,849 -3.12(-2.99%)
Mar 16, 2023 101.54 104.91 100.83 104.56 573,706 +1.98(+1.93%)
Mar 15, 2023 100.54 102.66 99.67 102.58 921,452 +0.77(+0.76%)
Mar 14, 2023 101.53 104.03 100.66 101.81 762,827 +1.60(+1.60%)
Mar 13, 2023 96.52 100.78 95.97 100.21 840,723 +2.87(+2.95%)
Mar 10, 2023 98.72 100.05 97.10 97.34 601,098 -1.50(-1.52%)
Mar 09, 2023 102.18 102.62 98.82 98.84 543,462 -2.92(-2.87%)
Mar 08, 2023 101.11 101.95 100.60 101.77 405,853 +0.67(+0.66%)
Mar 07, 2023 101.52 103.22 100.69 101.10 463,732 -0.48(-0.47%)
Mar 06, 2023 102.23 104.34 101.28 101.57 863,793 +0.91(+0.90%)
Mar 03, 2023 103.61 103.61 100.40 100.67 333,582 -2.56(-2.48%)
Mar 02, 2023 101.57 103.73 100.98 103.23 357,928 +1.69(+1.67%)
Mar 01, 2023 100.20 103.06 99.11 101.54 507,813 +1.70(+1.71%)
Feb 28, 2023 105.37 106.91 97.67 99.83 962,607 +1.07(+1.09%)
Feb 27, 2023 101.07 101.07 98.73 98.76 676,317 -1.34(-1.34%)
Feb 24, 2023 99.07 100.79 98.85 100.10 364,010 +0.05(+0.05%)
Feb 23, 2023 101.63 102.52 98.49 100.04 335,611 -1.58(-1.56%)
Feb 22, 2023 99.46 101.69 99.46 101.63 329,339 +2.37(+2.39%)
Feb 21, 2023 100.83 101.50 98.88 99.25 355,685 -2.06(-2.03%)
Feb 17, 2023 101.60 101.97 100.37 101.32 271,182 -0.39(-0.39%)
Feb 16, 2023 101.70 103.76 100.92 101.71 389,316 -0.71(-0.69%)
Feb 15, 2023 101.23 102.74 100.90 102.42 317,624 +0.85(+0.84%)
Feb 14, 2023 100.96 102.23 99.63 101.56 253,929 +0.16(+0.16%)
Feb 13, 2023 99.72 101.59 99.72 101.40 265,586 +2.26(+2.28%)
Feb 10, 2023 101.88 101.95 97.94 99.14 590,448 -3.27(-3.19%)
Feb 09, 2023 104.82 105.27 101.95 102.41 289,984 -1.39(-1.34%)
Feb 08, 2023 105.81 106.71 103.51 103.80 261,209 -2.64(-2.48%)
Feb 07, 2023 105.09 106.82 104.25 106.44 311,765 +0.71(+0.67%)
Feb 06, 2023 105.38 106.79 105.05 105.73 344,066 +0.03(+0.03%)
Feb 03, 2023 105.21 106.16 104.67 105.70 277,351 -0.60(-0.57%)
Feb 02, 2023 102.65 107.17 102.65 106.31 473,130 +3.95(+3.86%)
Feb 01, 2023 102.02 103.08 98.62 102.36 459,448 +0.13(+0.13%)
Jan 31, 2023 99.88 102.24 99.30 102.23 388,278 +2.31(+2.31%)
Jan 30, 2023 99.90 100.80 99.69 99.92 214,893 -0.64(-0.64%)
Jan 27, 2023 100.19 100.92 99.69 100.56 235,232 +0.69(+0.69%)
Jan 26, 2023 99.47 100.00 98.50 99.88 259,274 +0.93(+0.94%)
Jan 25, 2023 94.98 99.09 94.16 98.94 380,547 +2.85(+2.97%)
Jan 24, 2023 101.15 101.15 95.54 96.09 639,865 -5.26(-5.19%)
Jan 23, 2023 100.78 102.51 100.34 101.35 295,797 +0.63(+0.63%)
Jan 20, 2023 97.84 100.77 96.95 100.72 346,276 +3.67(+3.79%)
Jan 19, 2023 97.19 98.55 97.02 97.05 390,902 -0.59(-0.60%)
Jan 18, 2023 98.04 99.39 97.14 97.63 422,471 -0.37(-0.37%)
Jan 17, 2023 96.20 98.01 95.55 98.00 437,195 +2.03(+2.12%)
Jan 13, 2023 93.59 96.12 93.23 95.97 333,358 +1.61(+1.71%)
Jan 12, 2023 95.54 96.08 93.80 94.35 472,636 -0.53(-0.56%)
Jan 11, 2023 95.55 97.00 94.08 94.88 456,004 +0.07(+0.08%)
Jan 10, 2023 89.69 95.11 89.01 94.81 677,516 +5.36(+5.99%)
Jan 09, 2023 90.21 90.21 87.14 89.45 708,893 +0.36(+0.41%)
Jan 06, 2023 87.93 89.15 86.93 89.09 415,543 +1.77(+2.03%)
Jan 05, 2023 87.51 87.67 85.70 87.32 349,876 -0.59(-0.67%)
Jan 04, 2023 86.64 88.42 85.73 87.91 472,680 +2.48(+2.90%)
Jan 03, 2023 86.63 86.86 84.18 85.43 634,741 -0.30(-0.35%)
Dec 30, 2022 86.87 86.91 85.22 85.73 388,724 -1.38(-1.58%)
Dec 29, 2022 86.89 87.76 86.03 87.10 273,485 +0.90(+1.04%)
Dec 28, 2022 87.57 88.11 85.51 86.21 328,390 -0.72(-0.83%)
Dec 27, 2022 87.90 88.55 86.51 86.93 353,279 -0.97(-1.10%)
Dec 23, 2022 87.45 88.51 86.53 87.90 378,506 +0.33(+0.37%)
Dec 22, 2022 86.51 87.78 85.28 87.57 376,075 +1.04(+1.20%)
Dec 21, 2022 87.00 88.07 85.96 86.53 390,212 +0.16(+0.19%)
Dec 20, 2022 86.93 87.10 85.46 86.37 434,656 +0.33(+0.38%)
Dec 19, 2022 88.12 88.12 85.22 86.04 498,408 -2.03(-2.30%)
Dec 16, 2022 87.83 88.91 86.44 88.07 815,626 -1.08(-1.21%)
Dec 15, 2022 89.12 89.45 87.70 89.15 326,184 -0.54(-0.61%)
Dec 14, 2022 90.61 91.37 88.22 89.69 380,953 +0.00(+0.00%)
Dec 13, 2022 92.21 92.21 88.46 89.69 441,930 -0.15(-0.17%)
Dec 12, 2022 90.25 90.25 88.09 89.84 537,043 -0.57(-0.63%)
Dec 09, 2022 90.79 92.28 90.08 90.41 480,775 -1.12(-1.23%)
Dec 08, 2022 87.48 91.95 86.68 91.54 704,116 +4.97(+5.74%)
Dec 07, 2022 86.35 87.23 85.20 86.57 538,853 -0.28(-0.32%)
Dec 06, 2022 86.94 88.88 86.11 86.85 768,932 -0.44(-0.51%)
Dec 05, 2022 88.87 89.13 84.69 87.29 1,248,305 -2.17(-2.43%)
Dec 02, 2022 94.08 95.71 88.79 89.46 2,077,601 -13.29(-12.94%)
Dec 01, 2022 104.11 104.70 102.06 102.76 614,548 -1.12(-1.08%)
Nov 30, 2022 102.55 104.45 100.94 103.88 521,958 +1.09(+1.07%)
Nov 29, 2022 104.10 104.19 102.39 102.78 488,622 -0.33(-0.32%)
Nov 28, 2022 105.77 106.45 102.94 103.12 462,597 -3.05(-2.87%)
Nov 25, 2022 105.20 106.47 104.53 106.17 146,771 +1.03(+0.98%)
Nov 23, 2022 106.73 107.64 104.81 105.14 323,874 -2.33(-2.16%)
Nov 22, 2022 105.56 107.50 104.58 107.46 268,635 +2.03(+1.92%)
Nov 21, 2022 105.18 105.76 104.58 105.44 317,679 +0.12(+0.11%)
Nov 18, 2022 106.27 106.77 104.41 105.32 295,547 +0.65(+0.62%)
Nov 17, 2022 104.03 104.96 103.16 104.67 294,342 -0.20(-0.19%)
Nov 16, 2022 105.38 105.60 104.17 104.86 332,663 -1.10(-1.04%)
Nov 15, 2022 108.58 109.35 104.88 105.97 470,747 -1.14(-1.06%)
Nov 14, 2022 105.69 107.84 104.96 107.11 478,623 +0.79(+0.74%)
Nov 11, 2022 106.27 107.11 104.06 106.32 421,048 +0.27(+0.26%)
Nov 10, 2022 102.69 106.45 102.19 106.05 557,965 +6.32(+6.34%)
Nov 09, 2022 100.60 101.66 99.29 99.73 235,598 -1.99(-1.96%)
Nov 08, 2022 102.86 103.49 100.25 101.72 331,243 -0.85(-0.83%)
Nov 07, 2022 100.78 102.62 98.17 102.57 364,885 +1.75(+1.74%)
Nov 04, 2022 100.89 102.07 99.04 100.81 367,721 +0.99(+0.99%)
Nov 03, 2022 97.35 101.33 96.42 99.82 362,598 +1.64(+1.67%)
Nov 02, 2022 100.59 101.98 98.07 98.19 497,532 -3.07(-3.03%)
Nov 01, 2022 104.25 104.25 100.90 101.25 304,802 -2.10(-2.03%)
Oct 31, 2022 103.29 104.81 102.54 103.35 449,563 -0.59(-0.57%)
Oct 28, 2022 101.08 104.37 99.90 103.94 510,662 +3.10(+3.08%)
Oct 27, 2022 99.15 102.53 98.66 100.84 553,376 +3.93(+4.05%)
Oct 26, 2022 96.21 99.54 96.21 96.91 437,066 +0.70(+0.72%)
Oct 25, 2022 91.92 96.34 91.92 96.21 461,736 +3.58(+3.87%)
Oct 24, 2022 91.73 93.27 90.80 92.63 448,359 +1.19(+1.31%)
Oct 21, 2022 89.60 91.86 88.94 91.44 547,579 +1.85(+2.06%)
Oct 20, 2022 89.28 90.74 88.85 89.59 454,973 +0.54(+0.61%)
Oct 19, 2022 89.13 90.42 88.02 89.05 550,316 -0.68(-0.76%)
Oct 18, 2022 89.18 90.31 89.17 89.73 500,038 +2.11(+2.41%)
Oct 17, 2022 87.90 88.32 86.92 87.62 477,426 +0.96(+1.10%)
Oct 14, 2022 88.06 88.41 85.48 86.66 525,171 -0.28(-0.32%)
Oct 13, 2022 83.38 87.72 82.24 86.94 605,690 +2.42(+2.86%)
Oct 12, 2022 82.13 85.54 81.36 84.52 524,525 +1.76(+2.13%)
Oct 11, 2022 80.67 83.28 79.23 82.76 640,506 +1.69(+2.08%)
Oct 10, 2022 82.46 82.61 80.72 81.07 358,328 -0.60(-0.73%)
Oct 07, 2022 84.05 84.28 80.66 81.67 499,008 -3.18(-3.75%)
Oct 06, 2022 85.61 87.26 84.85 84.85 397,446 -1.29(-1.49%)
Oct 05, 2022 85.29 86.51 83.95 86.14 525,919 -0.63(-0.72%)
Oct 04, 2022 82.92 86.76 82.52 86.76 672,561 +5.13(+6.28%)
Oct 03, 2022 83.98 83.98 80.42 81.64 767,431 -1.04(-1.26%)
Sep 30, 2022 84.78 85.41 82.59 82.68 570,649 -1.96(-2.32%)
Sep 29, 2022 86.65 86.65 82.90 84.64 851,263 -1.45(-1.68%)
Sep 28, 2022 87.12 87.58 81.63 86.09 1,209,832 -0.74(-0.85%)
Sep 27, 2022 91.56 92.89 85.94 86.83 1,476,004 -0.50(-0.57%)
Sep 26, 2022 87.73 91.13 87.04 87.33 956,581 -0.38(-0.44%)
Sep 23, 2022 91.16 92.14 86.92 87.72 853,900 -4.50(-4.88%)
Sep 22, 2022 94.68 95.43 91.48 92.22 548,565 -3.27(-3.42%)
Sep 21, 2022 97.41 98.26 95.47 95.49 313,760 -1.34(-1.38%)
Sep 20, 2022 96.83 97.41 95.75 96.83 346,426 -0.75(-0.77%)
Sep 19, 2022 96.54 98.82 96.43 97.58 385,512 +0.10(+0.10%)
Sep 16, 2022 96.99 97.77 95.92 97.48 693,314 -0.21(-0.22%)
Sep 15, 2022 95.78 99.40 95.57 97.69 417,842 +1.78(+1.85%)
Sep 14, 2022 94.76 96.43 92.85 95.92 566,561 +1.11(+1.17%)
Sep 13, 2022 97.53 98.29 94.49 94.81 461,592 -5.03(-5.04%)
Sep 12, 2022 100.13 101.18 99.01 99.84 508,288 -0.13(-0.13%)
Sep 09, 2022 98.73 100.41 98.59 99.97 331,601 +1.68(+1.71%)
Sep 08, 2022 95.29 98.39 94.76 98.29 342,816 +2.40(+2.51%)
Sep 07, 2022 92.75 96.21 92.66 95.89 511,022 +3.66(+3.97%)
Sep 06, 2022 96.03 96.45 91.57 92.23 592,357 -3.80(-3.96%)
Sep 02, 2022 97.82 98.37 95.60 96.03 354,083 -1.30(-1.34%)
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.