NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$58.19
-1.09 (-1.84%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.87 | $73.20 | Tuesday, 30th Apr 2024 CBRL stock ended at $58.19. This is 1.84% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $57.82 to a day high of $58.86. |
| 90 days | $54.87 | $82.98 | |
| 52 weeks | $54.87 | $116.05 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2021 | $164.08 | $164.80 | $159.88 | $162.02 | 199 805 |
| May 05, 2021 | $165.56 | $166.20 | $161.53 | $163.67 | 191 292 |
| May 04, 2021 | $167.81 | $167.81 | $161.70 | $165.26 | 243 425 |
| May 03, 2021 | $168.52 | $170.00 | $166.59 | $166.76 | 221 247 |
| Apr 30, 2021 | $168.04 | $170.60 | $165.89 | $167.47 | 260 330 |
| Apr 29, 2021 | $166.92 | $171.80 | $166.25 | $169.52 | 316 746 |
| Apr 28, 2021 | $167.50 | $168.25 | $164.09 | $165.36 | 276 880 |
| Apr 27, 2021 | $168.07 | $169.49 | $166.36 | $166.78 | 244 466 |
| Apr 26, 2021 | $172.34 | $173.50 | $167.91 | $168.07 | 235 888 |
| Apr 23, 2021 | $172.52 | $172.52 | $169.29 | $170.62 | 175 249 |
| Apr 22, 2021 | $170.14 | $173.43 | $169.24 | $171.32 | 186 417 |
| Apr 21, 2021 | $167.62 | $170.72 | $166.74 | $170.07 | 213 923 |
| Apr 20, 2021 | $173.52 | $173.53 | $165.09 | $167.24 | 396 935 |
| Apr 19, 2021 | $172.02 | $174.59 | $170.29 | $173.79 | 343 588 |
| Apr 16, 2021 | $172.89 | $173.06 | $169.30 | $171.59 | 171 439 |
| Apr 15, 2021 | $173.11 | $174.60 | $169.44 | $170.74 | 391 363 |
| Apr 14, 2021 | $174.65 | $178.82 | $173.62 | $175.12 | 306 712 |
| Apr 13, 2021 | $176.47 | $177.98 | $173.50 | $173.83 | 557 815 |
| Apr 12, 2021 | $174.79 | $178.63 | $174.79 | $178.01 | 322 006 |
| Apr 09, 2021 | $174.55 | $175.90 | $171.98 | $175.09 | 379 011 |
| Apr 08, 2021 | $174.01 | $175.51 | $171.53 | $175.01 | 180 525 |
| Apr 07, 2021 | $173.07 | $174.68 | $171.24 | $174.29 | 218 940 |
| Apr 06, 2021 | $171.44 | $175.37 | $171.24 | $171.67 | 193 764 |
| Apr 05, 2021 | $171.95 | $173.00 | $169.78 | $172.07 | 216 097 |
| Apr 01, 2021 | $172.01 | $172.94 | $169.40 | $170.47 | 404 557 |
