NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$45.67
-0.96 (-2.06%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.35 | $62.30 | Thursday, 23rd May 2024 CBRL stock ended at $45.67. This is 2.06% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 2.88% from a day low at $45.35 to a day high of $46.65. |
90 days | $45.35 | $74.21 | |
52 weeks | $45.35 | $105.97 |
Date | Open | High | Low | Close | Volume |
Apr 21, 2022 | $125.00 | $125.51 | $123.01 | $123.87 | 314 000 |
Apr 20, 2022 | $123.45 | $124.84 | $122.31 | $122.43 | 258 400 |
Apr 19, 2022 | $119.00 | $123.72 | $118.66 | $123.23 | 364 400 |
Apr 18, 2022 | $117.37 | $119.76 | $117.10 | $118.94 | 414 000 |
Apr 14, 2022 | $117.50 | $118.86 | $116.53 | $118.56 | 427 716 |
Apr 13, 2022 | $115.48 | $118.91 | $114.81 | $118.50 | 406 539 |
Apr 12, 2022 | $112.69 | $115.84 | $112.69 | $114.38 | 360 922 |
Apr 11, 2022 | $111.85 | $114.10 | $111.03 | $113.62 | 339 256 |
Apr 08, 2022 | $111.15 | $112.54 | $109.27 | $111.43 | 266 689 |
Apr 07, 2022 | $110.17 | $111.37 | $107.24 | $110.86 | 531 800 |
Apr 06, 2022 | $111.50 | $112.25 | $108.75 | $110.78 | 459 500 |
Apr 05, 2022 | $114.56 | $115.50 | $111.41 | $112.12 | 418 000 |
Apr 04, 2022 | $115.75 | $115.75 | $112.08 | $114.71 | 528 500 |
Apr 01, 2022 | $119.00 | $120.02 | $114.41 | $115.57 | 400 369 |
Mar 31, 2022 | $119.26 | $119.98 | $117.11 | $118.85 | 350 554 |
Mar 30, 2022 | $120.27 | $121.67 | $118.28 | $118.49 | 243 599 |
Mar 29, 2022 | $118.13 | $122.43 | $118.00 | $121.48 | 460 500 |
Mar 28, 2022 | $117.54 | $118.54 | $114.53 | $116.57 | 497 000 |
Mar 25, 2022 | $119.42 | $120.43 | $116.75 | $117.82 | 277 300 |
Mar 24, 2022 | $117.83 | $119.85 | $116.50 | $119.85 | 241 600 |
Mar 23, 2022 | $120.02 | $120.73 | $117.15 | $117.31 | 378 400 |
Mar 22, 2022 | $120.45 | $123.37 | $119.85 | $120.18 | 231 637 |
Mar 21, 2022 | $123.88 | $124.34 | $119.82 | $120.17 | 374 928 |
Mar 18, 2022 | $121.59 | $124.00 | $119.96 | $123.67 | 325 206 |
Mar 17, 2022 | $120.25 | $122.05 | $119.88 | $121.97 | 299 700 |
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.