GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cracker Barrel Old Country Store Stock Price (Quote) NASDAQ:CBRL

$146.36 ( -3.48% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $146.02 $165.21 Thursday, 17th Jun 2021 CBRL stock ended at $146.36. This is 3.48% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 4.16% from a day low at $146.02 to a day high of $152.10.
90 days $146.02 $178.82
52 weeks $96.16 $178.82

Historical Cracker Barrel Old Country Store prices

Date Open High Low Close Volume
2021-06-17 $151.62 $152.10 $146.02 $146.36 486 024
2021-06-16 $150.29 $152.26 $149.61 $151.63 1 004 108
2021-06-15 $148.23 $152.03 $147.53 $150.51 443 520
2021-06-14 $155.63 $156.18 $152.43 $153.37 150 361
2021-06-11 $155.47 $156.78 $154.66 $155.33 156 995
2021-06-10 $157.51 $157.88 $153.97 $154.81 311 223
2021-06-09 $162.38 $162.81 $157.37 $157.51 255 514
2021-06-08 $157.62 $163.37 $157.17 $161.79 322 070
2021-06-07 $156.44 $157.64 $156.00 $157.26 255 447
2021-06-04 $155.01 $156.19 $154.02 $155.86 209 877
2021-06-03 $156.58 $156.58 $152.46 $154.90 393 869
2021-06-02 $158.51 $159.54 $156.35 $157.17 581 731
2021-06-01 $158.23 $158.66 $155.25 $157.99 435 268
2021-05-28 $160.34 $160.48 $155.18 $157.72 382 337
2021-05-27 $161.20 $161.20 $157.00 $160.03 364 513
2021-05-26 $159.00 $163.12 $157.99 $160.00 439 610
2021-05-25 $164.85 $165.21 $152.69 $157.70 876 824
2021-05-24 $161.47 $162.75 $160.11 $160.90 328 477
2021-05-21 $162.76 $164.96 $159.30 $160.37 293 143
2021-05-20 $160.68 $162.37 $158.55 $161.87 225 911
2021-05-19 $157.45 $161.21 $156.24 $161.18 289 322
2021-05-18 $160.07 $162.52 $158.64 $160.23 338 057
2021-05-17 $156.45 $159.75 $155.78 $159.56 316 473
2021-05-14 $153.22 $157.79 $152.72 $157.34 228 665
2021-05-13 $149.50 $152.41 $148.06 $151.25 555 827
2021-05-12 $155.89 $156.63 $147.59 $148.50 456 669
2021-05-11 $157.82 $158.18 $154.52 $155.89 261 756
2021-05-10 $164.78 $164.78 $158.67 $159.43 294 448
2021-05-07 $161.28 $164.82 $160.56 $164.43 176 656
2021-05-06 $164.08 $164.80 $159.88 $162.02 199 805
2021-05-05 $165.56 $166.20 $161.53 $163.67 191 292
2021-05-04 $167.81 $167.81 $161.70 $165.26 243 425
2021-05-03 $168.52 $170.00 $166.59 $166.76 221 247
2021-04-30 $168.04 $170.60 $165.89 $167.47 260 330
2021-04-29 $166.92 $171.80 $166.25 $169.52 316 746
2021-04-28 $167.50 $168.25 $164.09 $165.36 276 880
2021-04-27 $168.07 $169.49 $166.36 $166.78 244 466
2021-04-26 $172.34 $173.50 $167.91 $168.07 235 888
2021-04-23 $172.52 $172.52 $169.29 $170.62 175 249
2021-04-22 $170.14 $173.43 $169.24 $171.32 186 417
2021-04-21 $167.62 $170.72 $166.74 $170.07 213 923
2021-04-20 $173.52 $173.53 $165.09 $167.24 396 935
2021-04-19 $172.02 $174.59 $170.29 $173.79 343 588
2021-04-16 $172.89 $173.06 $169.30 $171.59 171 439
2021-04-15 $173.11 $174.60 $169.44 $170.74 391 363
2021-04-14 $174.65 $178.82 $173.62 $175.12 306 712
2021-04-13 $176.47 $177.98 $173.50 $173.83 557 815
2021-04-12 $174.79 $178.63 $174.79 $178.01 322 006
2021-04-09 $174.55 $175.90 $171.98 $175.09 379 011
2021-04-08 $174.01 $175.51 $171.53 $175.01 180 525

About Cracker Barrel Old Country Store

Cracker Barrel Old Country Store, Inc. develops and operates the Cracker Barrel Old Country Store concept in the United States. The company’s Cracker Barrel stores consist of a restaurant with a gift shop. Its restaurants serve breakfast, lunch, and dinner. The company’s gift shops offer various decorative and functional items, such as rocking chairs, holiday and seasonal gifts, toys, apparels, music CDs, cookware, a book-on-audio sale-and-exch... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT