NASDAQ:CBRL
$112.57
(
0.142%
)
Friday, 24th Mar 2023
Cracker Barrel Old Country Store Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.74 | $116.69 | Friday, 24th Mar 2023 CBRL stock ended at $112.57. This is 0.142% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.33% from a day low at $111.39 to a day high of $113.98. |
| 90 days | $93.03 | $116.98 | |
| 52 weeks | $81.87 | $126.32 |
Historical Cracker Barrel Old Country Store prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $113.98 | $113.98 | $111.39 | $112.57 | 454 141 |
| 2023-03-23 | $114.53 | $114.57 | $110.52 | $112.41 | 411 725 |
| 2023-03-22 | $112.67 | $115.65 | $112.00 | $113.57 | 395 276 |
| 2023-03-21 | $114.50 | $115.24 | $111.69 | $112.45 | 502 676 |
| 2023-03-20 | $110.71 | $114.42 | $109.83 | $113.55 | 598 419 |
| 2023-03-17 | $113.57 | $114.42 | $108.49 | $110.71 | 5 625 477 |
| 2023-03-16 | $110.82 | $114.50 | $110.05 | $114.12 | 525 644 |
| 2023-03-15 | $109.73 | $112.05 | $108.78 | $111.96 | 844 202 |
| 2023-03-14 | $110.81 | $113.54 | $109.86 | $111.12 | 698 921 |
| 2023-03-13 | $105.34 | $109.99 | $104.74 | $109.37 | 770 282 |
| 2023-03-10 | $107.75 | $109.20 | $105.98 | $106.24 | 550 294 |
| 2023-03-09 | $111.52 | $111.93 | $107.86 | $107.88 | 497 693 |
| 2023-03-08 | $110.35 | $111.27 | $109.80 | $111.07 | 367 409 |
| 2023-03-07 | $110.80 | $112.66 | $109.90 | $110.34 | 424 883 |
| 2023-03-06 | $111.58 | $113.88 | $110.54 | $110.86 | 791 428 |
| 2023-03-03 | $113.08 | $113.08 | $109.58 | $109.87 | 305 557 |
| 2023-03-02 | $110.86 | $113.21 | $110.21 | $112.67 | 327 943 |
| 2023-03-01 | $109.36 | $112.49 | $108.17 | $110.82 | 465 263 |
| 2023-02-28 | $115.00 | $116.69 | $106.60 | $108.96 | 881 954 |
| 2023-02-27 | $110.31 | $110.31 | $107.76 | $107.79 | 619 657 |
| 2023-02-24 | $108.13 | $110.03 | $107.89 | $109.25 | 333 515 |
| 2023-02-23 | $110.92 | $111.89 | $107.50 | $109.19 | 307 314 |
| 2023-02-22 | $108.55 | $110.99 | $108.55 | $110.92 | 301 736 |
| 2023-02-21 | $110.05 | $110.79 | $107.92 | $108.33 | 325 888 |
| 2023-02-17 | $110.89 | $111.29 | $109.55 | $110.58 | 247 325 |
| 2023-02-16 | $111.00 | $113.25 | $110.15 | $111.01 | 356 700 |
| 2023-02-15 | $110.49 | $112.13 | $110.13 | $111.78 | 291 015 |
| 2023-02-14 | $110.19 | $111.58 | $108.74 | $110.85 | 232 656 |
| 2023-02-13 | $108.84 | $110.88 | $108.48 | $110.67 | 243 336 |
| 2023-02-10 | $111.20 | $111.27 | $106.89 | $108.20 | 540 983 |
| 2023-02-09 | $114.40 | $114.90 | $111.28 | $111.77 | 265 690 |
| 2023-02-08 | $115.49 | $116.47 | $112.97 | $113.29 | 239 326 |
| 2023-02-07 | $114.70 | $116.59 | $113.78 | $116.17 | 285 647 |
| 2023-02-06 | $115.02 | $116.55 | $114.66 | $115.40 | 315 242 |
| 2023-02-03 | $114.83 | $115.87 | $114.24 | $115.37 | 254 116 |
| 2023-02-02 | $112.04 | $116.98 | $112.04 | $116.03 | 433 462 |
| 2023-02-01 | $111.35 | $112.50 | $107.64 | $111.72 | 420 908 |
| 2023-01-31 | $109.01 | $111.59 | $108.38 | $111.58 | 355 748 |
| 2023-01-30 | $109.03 | $110.02 | $108.81 | $109.06 | 196 658 |
| 2023-01-27 | $109.35 | $110.15 | $108.81 | $109.76 | 215 526 |
| 2023-01-26 | $108.57 | $109.15 | $107.51 | $109.01 | 237 554 |
| 2023-01-25 | $103.67 | $108.15 | $102.77 | $107.99 | 348 667 |
| 2023-01-24 | $110.40 | $110.40 | $104.28 | $104.88 | 586 260 |
| 2023-01-23 | $110.00 | $111.88 | $109.52 | $110.62 | 271 017 |
| 2023-01-20 | $106.79 | $109.98 | $105.81 | $109.93 | 317 300 |
| 2023-01-19 | $106.08 | $107.57 | $105.89 | $105.92 | 358 200 |
| 2023-01-18 | $107.00 | $108.48 | $106.02 | $106.56 | 387 100 |
| 2023-01-17 | $105.00 | $106.97 | $104.28 | $106.91 | 400 600 |
| 2023-01-13 | $102.15 | $104.91 | $101.76 | $104.74 | 305 431 |
| 2023-01-12 | $104.28 | $104.87 | $102.38 | $102.98 | 433 041 |
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, as well as dine-in, pick-up, and delivery services. The company's gift shops comprise various decorative and functional items, such as rocking chairs, seasonal gifts, apparel, toys, cookware, ... CBRL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
