NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$55.87
-4.22 (-7.02%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.87 | $74.21 | Wednesday, 17th Apr 2024 CBRL stock ended at $55.87. This is 7.02% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 9.37% from a day low at $54.87 to a day high of $60.01. |
| 90 days | $54.87 | $82.98 | |
| 52 weeks | $54.87 | $116.05 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $133.64 | $135.90 | $133.20 | $135.40 | 168 675 |
| 2021-08-09 | $134.16 | $134.34 | $131.35 | $133.66 | 277 681 |
| 2021-08-06 | $134.66 | $136.25 | $133.72 | $134.91 | 152 018 |
| 2021-08-05 | $134.02 | $134.95 | $133.01 | $133.75 | 181 201 |
| 2021-08-04 | $133.25 | $134.55 | $132.28 | $133.13 | 178 953 |
| 2021-08-03 | $137.21 | $137.21 | $132.50 | $134.14 | 235 125 |
| 2021-08-02 | $137.21 | $139.00 | $135.35 | $136.62 | 309 051 |
| 2021-07-30 | $138.38 | $140.09 | $135.61 | $136.18 | 268 154 |
| 2021-07-29 | $139.36 | $141.73 | $138.23 | $139.40 | 233 481 |
| 2021-07-28 | $140.47 | $140.47 | $135.18 | $137.79 | 409 249 |
| 2021-07-27 | $139.36 | $141.25 | $138.22 | $140.80 | 187 280 |
| 2021-07-26 | $138.67 | $142.99 | $138.67 | $141.41 | 296 439 |
| 2021-07-23 | $142.28 | $142.28 | $138.12 | $138.78 | 195 967 |
| 2021-07-22 | $141.43 | $142.30 | $139.54 | $140.96 | 186 402 |
| 2021-07-21 | $142.21 | $145.28 | $141.55 | $141.98 | 363 268 |
| 2021-07-20 | $136.38 | $143.65 | $135.99 | $141.66 | 408 748 |
| 2021-07-19 | $138.12 | $139.58 | $133.65 | $135.74 | 417 407 |
| 2021-07-16 | $142.91 | $144.95 | $137.92 | $140.89 | 1 059 329 |
| 2021-07-15 | $145.17 | $145.17 | $139.49 | $142.03 | 393 499 |
| 2021-07-14 | $145.76 | $148.20 | $145.28 | $146.13 | 364 895 |
| 2021-07-13 | $145.62 | $146.12 | $144.87 | $145.08 | 234 117 |
| 2021-07-12 | $145.43 | $146.68 | $144.50 | $146.66 | 211 210 |
| 2021-07-09 | $144.43 | $147.40 | $144.23 | $145.57 | 236 271 |
| 2021-07-08 | $143.18 | $145.40 | $141.30 | $142.71 | 357 923 |
| 2021-07-07 | $146.12 | $146.52 | $142.76 | $145.63 | 284 006 |
