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 |
| Jan 19, 2022 | $125.00 | $126.03 | $122.61 | $124.07 | 221 100 |
| Jan 18, 2022 | $127.82 | $128.27 | $124.60 | $124.82 | 249 100 |
| Jan 14, 2022 | $130.20 | $130.65 | $127.26 | $129.15 | 248 800 |
| Jan 13, 2022 | $127.55 | $132.45 | $127.05 | $130.59 | 248 200 |
| Jan 12, 2022 | $132.48 | $133.03 | $128.67 | $128.74 | 379 400 |
| Jan 11, 2022 | $135.23 | $135.47 | $132.26 | $133.39 | 337 800 |
| Jan 10, 2022 | $135.81 | $136.32 | $132.41 | $135.43 | 302 800 |
| Jan 07, 2022 | $135.00 | $138.39 | $134.65 | $136.42 | 298 300 |
| Jan 06, 2022 | $137.40 | $139.90 | $135.19 | $135.41 | 336 500 |
| Jan 05, 2022 | $135.83 | $139.41 | $135.73 | $136.97 | 370 000 |
| Jan 04, 2022 | $132.43 | $135.79 | $132.43 | $135.36 | 337 679 |
| Jan 03, 2022 | $129.22 | $132.72 | $129.22 | $131.62 | 283 427 |
| Dec 31, 2021 | $129.25 | $131.55 | $128.58 | $128.64 | 145 505 |
| Dec 30, 2021 | $129.81 | $131.34 | $128.92 | $129.29 | 239 005 |
| Dec 29, 2021 | $129.00 | $130.94 | $128.71 | $129.82 | 185 069 |
| Dec 28, 2021 | $128.59 | $131.15 | $128.18 | $129.08 | 190 765 |
| Dec 27, 2021 | $127.12 | $129.48 | $126.40 | $129.02 | 246 727 |
| Dec 23, 2021 | $125.45 | $128.26 | $123.71 | $128.09 | 281 180 |
| Dec 22, 2021 | $124.58 | $125.23 | $123.16 | $124.24 | 259 558 |
| Dec 21, 2021 | $121.71 | $125.86 | $121.31 | $124.59 | 348 736 |
| Dec 20, 2021 | $120.04 | $121.00 | $117.10 | $120.62 | 385 542 |
| Dec 17, 2021 | $120.75 | $122.53 | $118.22 | $121.00 | 458 391 |
| Dec 16, 2021 | $124.88 | $125.68 | $120.45 | $120.76 | 322 859 |
| Dec 15, 2021 | $122.18 | $124.08 | $119.90 | $123.92 | 358 024 |
| Dec 14, 2021 | $123.18 | $124.55 | $122.22 | $122.61 | 498 031 |
