NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$48.31
-0.670 (-1.37%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.79 | $62.30 | Monday, 20th May 2024 CBRL stock ended at $48.31. This is 1.37% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.53% from a day low at $47.79 to a day high of $49.00. |
90 days | $47.79 | $74.21 | |
52 weeks | $47.79 | $111.90 |
Date | Open | High | Low | Close | Volume |
Dec 27, 2022 | $97.14 | $97.86 | $95.61 | $96.07 | 310 565 |
Dec 23, 2022 | $96.64 | $97.82 | $95.63 | $97.14 | 342 495 |
Dec 22, 2022 | $95.61 | $97.01 | $94.24 | $96.78 | 340 298 |
Dec 21, 2022 | $96.15 | $97.33 | $95.00 | $95.63 | 353 192 |
Dec 20, 2022 | $96.07 | $96.26 | $94.44 | $95.45 | 393 406 |
Dec 19, 2022 | $97.39 | $97.39 | $94.18 | $95.09 | 450 993 |
Dec 16, 2022 | $97.06 | $98.26 | $95.53 | $97.33 | 738 031 |
Dec 15, 2022 | $98.49 | $98.86 | $96.92 | $98.52 | 295 152 |
Dec 14, 2022 | $100.14 | $100.98 | $97.50 | $99.12 | 344 712 |
Dec 13, 2022 | $101.91 | $101.91 | $97.76 | $99.12 | 399 897 |
Dec 12, 2022 | $99.74 | $99.74 | $97.35 | $99.29 | 485 954 |
Dec 09, 2022 | $100.33 | $101.98 | $99.55 | $99.92 | 435 036 |
Dec 08, 2022 | $96.68 | $101.62 | $95.79 | $101.16 | 637 137 |
Dec 07, 2022 | $95.43 | $96.40 | $94.16 | $95.67 | 487 691 |
Dec 06, 2022 | $96.08 | $98.22 | $95.16 | $95.98 | 695 902 |
Dec 05, 2022 | $98.21 | $98.51 | $93.59 | $96.47 | 1 130 048 |
Dec 02, 2022 | $103.97 | $105.77 | $98.12 | $98.87 | 1 879 950 |
Dec 01, 2022 | $115.05 | $115.71 | $112.79 | $113.56 | 558 706 |
Nov 30, 2022 | $113.33 | $115.43 | $111.55 | $114.80 | 472 301 |
Nov 29, 2022 | $115.04 | $115.14 | $113.16 | $113.59 | 442 140 |
Nov 28, 2022 | $116.89 | $117.64 | $113.77 | $113.96 | 418 588 |
Nov 25, 2022 | $116.26 | $117.67 | $115.53 | $117.33 | 132 808 |
Nov 23, 2022 | $117.95 | $118.96 | $115.83 | $116.19 | 293 063 |
Nov 22, 2022 | $116.66 | $118.80 | $115.57 | $118.76 | 243 281 |
Nov 21, 2022 | $116.24 | $116.88 | $115.58 | $116.39 | 182 395 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBRL stock historical prices to predict future price movements?
Trend Analysis: Examine the CBRL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBRL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.