NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$57.18
+0.82 (+1.45%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.87 | $71.97 | Thursday, 2nd May 2024 CBRL stock ended at $57.18. This is 1.45% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.83% from a day low at $56.42 to a day high of $57.45. |
| 90 days | $54.87 | $82.98 | |
| 52 weeks | $54.87 | $116.05 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $105.26 | $108.05 | $104.06 | $106.84 | 325 560 |
| Jul 22, 2020 | $103.85 | $107.80 | $103.62 | $106.10 | 310 700 |
| Jul 21, 2020 | $104.35 | $106.38 | $103.94 | $105.05 | 197 900 |
| Jul 20, 2020 | $106.00 | $106.26 | $102.02 | $103.22 | 230 400 |
| Jul 17, 2020 | $108.24 | $108.40 | $105.86 | $106.19 | 238 900 |
| Jul 16, 2020 | $108.62 | $110.47 | $106.84 | $107.80 | 334 800 |
| Jul 15, 2020 | $104.37 | $111.49 | $103.89 | $111.04 | 505 500 |
| Jul 14, 2020 | $99.74 | $101.81 | $98.29 | $101.18 | 276 300 |
| Jul 13, 2020 | $100.66 | $103.24 | $98.80 | $100.47 | 548 100 |
| Jul 10, 2020 | $97.76 | $100.62 | $96.16 | $99.46 | 669 900 |
| Jul 09, 2020 | $103.00 | $103.21 | $97.61 | $98.16 | 591 900 |
| Jul 08, 2020 | $102.76 | $103.40 | $99.25 | $103.23 | 494 800 |
| Jul 07, 2020 | $105.17 | $106.50 | $102.51 | $103.05 | 343 600 |
| Jul 06, 2020 | $107.31 | $107.85 | $103.42 | $107.36 | 517 000 |
| Jul 02, 2020 | $112.25 | $112.37 | $105.47 | $105.93 | 369 853 |
| Jul 01, 2020 | $110.50 | $113.00 | $107.71 | $109.30 | 414 075 |
| Jun 30, 2020 | $108.34 | $111.29 | $107.01 | $110.91 | 426 976 |
| Jun 29, 2020 | $103.16 | $109.49 | $101.39 | $109.31 | 490 070 |
| Jun 26, 2020 | $107.49 | $108.31 | $101.33 | $102.38 | 808 128 |
| Jun 25, 2020 | $106.71 | $111.53 | $106.42 | $108.89 | 333 319 |
| Jun 24, 2020 | $111.88 | $113.12 | $107.22 | $109.28 | 595 579 |
| Jun 23, 2020 | $112.61 | $115.23 | $111.57 | $114.09 | 392 930 |
| Jun 22, 2020 | $111.51 | $112.57 | $109.02 | $110.38 | 352 848 |
| Jun 19, 2020 | $115.36 | $116.18 | $111.03 | $112.00 | 754 026 |
| Jun 18, 2020 | $113.00 | $115.30 | $111.00 | $113.60 | 391 146 |
