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 |
| 2024-02-05 | $80.99 | $80.99 | $77.29 | $78.63 | 558 211 |
| 2024-02-02 | $80.78 | $82.98 | $79.05 | $82.29 | 455 646 |
| 2024-02-01 | $78.36 | $81.58 | $78.35 | $81.31 | 542 560 |
| 2024-01-31 | $78.57 | $79.79 | $77.12 | $77.35 | 401 417 |
| 2024-01-30 | $78.20 | $78.58 | $76.59 | $78.45 | 398 445 |
| 2024-01-29 | $76.36 | $79.45 | $75.59 | $78.82 | 646 594 |
| 2024-01-26 | $75.61 | $76.85 | $74.99 | $76.65 | 512 156 |
| 2024-01-25 | $75.12 | $75.39 | $72.81 | $74.45 | 541 651 |
| 2024-01-24 | $76.19 | $76.19 | $73.64 | $74.30 | 647 847 |
| 2024-01-23 | $76.25 | $77.88 | $75.38 | $75.52 | 701 440 |
| 2024-01-22 | $73.76 | $76.37 | $73.30 | $75.92 | 600 263 |
| 2024-01-19 | $73.45 | $74.36 | $72.08 | $73.51 | 599 608 |
| 2024-01-18 | $71.80 | $73.00 | $70.96 | $72.95 | 540 849 |
| 2024-01-17 | $71.62 | $73.06 | $71.20 | $72.78 | 682 586 |
| 2024-01-16 | $71.97 | $72.82 | $70.52 | $72.67 | 506 548 |
| 2024-01-12 | $73.64 | $73.80 | $71.30 | $72.07 | 551 286 |
| 2024-01-11 | $76.26 | $76.26 | $72.93 | $73.14 | 539 800 |
| 2024-01-10 | $75.36 | $76.30 | $75.06 | $76.08 | 337 738 |
| 2024-01-09 | $75.74 | $76.27 | $75.17 | $75.35 | 322 155 |
| 2024-01-08 | $74.54 | $77.17 | $73.90 | $76.95 | 386 180 |
| 2024-01-05 | $74.12 | $75.89 | $74.07 | $74.19 | 523 118 |
| 2024-01-04 | $74.60 | $75.10 | $73.75 | $74.67 | 461 215 |
| 2024-01-03 | $77.11 | $77.11 | $74.13 | $74.19 | 530 218 |
| 2024-01-02 | $76.52 | $79.04 | $75.83 | $77.33 | 456 608 |
| 2023-12-29 | $78.79 | $79.32 | $76.51 | $77.08 | 672 700 |
