NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$59.60
+0.90 (+1.53%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.87 | $74.21 | Monday, 22nd Apr 2024 CBRL stock ended at $59.60. This is 1.53% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.61% from a day low at $58.42 to a day high of $59.94. |
| 90 days | $54.87 | $82.98 | |
| 52 weeks | $54.87 | $116.05 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $102.29 | $102.29 | $99.60 | $100.72 | 407 101 |
| May 26, 2023 | $102.89 | $104.25 | $102.26 | $102.34 | 397 691 |
| May 25, 2023 | $105.25 | $105.97 | $103.32 | $103.60 | 337 964 |
| May 24, 2023 | $105.35 | $106.77 | $104.08 | $105.41 | 371 751 |
| May 23, 2023 | $106.87 | $107.85 | $105.26 | $105.64 | 541 520 |
| May 22, 2023 | $111.22 | $111.90 | $106.12 | $106.42 | 551 721 |
| May 19, 2023 | $116.05 | $116.05 | $110.98 | $111.96 | 516 342 |
| May 18, 2023 | $112.20 | $115.66 | $111.05 | $115.62 | 499 320 |
| May 17, 2023 | $106.89 | $111.93 | $106.56 | $111.87 | 632 579 |
| May 16, 2023 | $106.14 | $107.43 | $103.84 | $106.04 | 568 858 |
| May 15, 2023 | $101.57 | $106.55 | $101.01 | $106.44 | 1 036 083 |
| May 12, 2023 | $98.41 | $101.18 | $97.81 | $101.07 | 771 578 |
| May 11, 2023 | $97.93 | $98.34 | $95.64 | $98.26 | 485 933 |
| May 10, 2023 | $100.41 | $101.08 | $97.34 | $98.20 | 497 918 |
| May 09, 2023 | $99.80 | $101.79 | $99.25 | $99.41 | 554 824 |
| May 08, 2023 | $103.47 | $103.64 | $100.40 | $101.06 | 519 453 |
| May 05, 2023 | $104.21 | $104.37 | $101.76 | $103.61 | 276 107 |
| May 04, 2023 | $102.37 | $103.46 | $101.06 | $102.86 | 275 083 |
| May 03, 2023 | $103.76 | $104.97 | $102.07 | $102.32 | 373 310 |
| May 02, 2023 | $103.92 | $103.92 | $101.35 | $103.37 | 341 914 |
| May 01, 2023 | $105.66 | $107.42 | $103.92 | $103.92 | 321 670 |
| Apr 28, 2023 | $105.31 | $106.35 | $103.45 | $106.16 | 339 755 |
| Apr 27, 2023 | $102.80 | $105.32 | $102.46 | $105.17 | 337 058 |
| Apr 26, 2023 | $102.91 | $103.70 | $102.52 | $102.52 | 375 570 |
| Apr 25, 2023 | $104.85 | $104.85 | $102.62 | $102.69 | 346 100 |
