NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$57.18
+0.82 (+1.45%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.87 | $71.97 | Thursday, 2nd May 2024 CBRL stock ended at $57.18. This is 1.45% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.83% from a day low at $56.42 to a day high of $57.45. |
| 90 days | $54.87 | $82.98 | |
| 52 weeks | $54.87 | $116.05 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 24, 2023 | $106.44 | $106.44 | $103.91 | $105.21 | 412 823 |
| Apr 21, 2023 | $106.22 | $107.79 | $105.82 | $106.67 | 263 901 |
| Apr 20, 2023 | $107.22 | $107.67 | $105.97 | $106.25 | 471 551 |
| Apr 19, 2023 | $107.37 | $108.28 | $106.19 | $107.49 | 419 434 |
| Apr 18, 2023 | $108.47 | $109.25 | $106.89 | $107.84 | 479 142 |
| Apr 17, 2023 | $113.70 | $114.18 | $106.48 | $107.97 | 1 157 388 |
| Apr 14, 2023 | $115.22 | $116.81 | $113.15 | $113.48 | 398 656 |
| Apr 13, 2023 | $116.50 | $116.90 | $114.70 | $115.18 | 375 571 |
| Apr 12, 2023 | $120.39 | $121.17 | $117.02 | $117.29 | 381 825 |
| Apr 11, 2023 | $118.49 | $120.61 | $118.32 | $120.13 | 575 059 |
| Apr 10, 2023 | $113.28 | $118.65 | $112.93 | $118.20 | 926 810 |
| Apr 06, 2023 | $113.34 | $113.44 | $112.00 | $113.13 | 311 768 |
| Apr 05, 2023 | $112.90 | $113.21 | $110.93 | $113.04 | 308 291 |
| Apr 04, 2023 | $113.95 | $114.28 | $111.91 | $112.91 | 300 533 |
| Apr 03, 2023 | $113.41 | $114.66 | $112.90 | $113.94 | 328 147 |
| Mar 31, 2023 | $113.07 | $114.22 | $112.42 | $113.60 | 498 784 |
| Mar 30, 2023 | $113.21 | $113.89 | $111.99 | $112.41 | 298 661 |
