NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$56.17
-1.01 (-1.77%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.87 | $71.97 | Friday, 3rd May 2024 CBRL stock ended at $56.17. This is 1.77% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.06% from a day low at $56.06 to a day high of $59.46. |
| 90 days | $54.87 | $80.99 | |
| 52 weeks | $54.87 | $116.05 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $113.21 | $113.89 | $111.99 | $112.41 | 298 661 |
| Mar 29, 2023 | $113.22 | $113.50 | $111.56 | $112.96 | 293 019 |
| Mar 28, 2023 | $111.26 | $113.24 | $110.92 | $112.82 | 272 763 |
| Mar 27, 2023 | $113.14 | $113.71 | $110.91 | $111.52 | 529 817 |
| Mar 24, 2023 | $113.98 | $113.98 | $111.39 | $112.57 | 454 141 |
| Mar 23, 2023 | $114.53 | $114.57 | $110.52 | $112.41 | 411 725 |
| Mar 22, 2023 | $112.67 | $115.65 | $112.00 | $113.57 | 395 276 |
| Mar 21, 2023 | $114.50 | $115.24 | $111.69 | $112.45 | 502 676 |
| Mar 20, 2023 | $110.71 | $114.42 | $109.83 | $113.55 | 598 419 |
| Mar 17, 2023 | $113.57 | $114.42 | $108.49 | $110.71 | 5 625 477 |
| Mar 16, 2023 | $110.82 | $114.50 | $110.05 | $114.12 | 525 644 |
| Mar 15, 2023 | $109.73 | $112.05 | $108.78 | $111.96 | 844 202 |
| Mar 14, 2023 | $110.81 | $113.54 | $109.86 | $111.12 | 698 921 |
| Mar 13, 2023 | $105.34 | $109.99 | $104.74 | $109.37 | 770 282 |
| Mar 10, 2023 | $107.75 | $109.20 | $105.98 | $106.24 | 550 294 |
| Mar 09, 2023 | $111.52 | $111.93 | $107.86 | $107.88 | 497 693 |
| Mar 08, 2023 | $110.35 | $111.27 | $109.80 | $111.07 | 367 409 |
| Mar 07, 2023 | $110.80 | $112.66 | $109.90 | $110.34 | 424 883 |
| Mar 06, 2023 | $111.58 | $113.88 | $110.54 | $110.86 | 791 428 |
| Mar 03, 2023 | $113.08 | $113.08 | $109.58 | $109.87 | 305 557 |
| Mar 02, 2023 | $110.86 | $113.21 | $110.21 | $112.67 | 327 943 |
| Mar 01, 2023 | $109.36 | $112.49 | $108.17 | $110.82 | 465 263 |
| Feb 28, 2023 | $115.00 | $116.69 | $106.60 | $108.96 | 881 954 |
| Feb 27, 2023 | $110.31 | $110.31 | $107.76 | $107.79 | 619 657 |
| Feb 24, 2023 | $108.13 | $110.03 | $107.89 | $109.25 | 333 515 |
