NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$53.91
+0.260 (+0.485%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 CBRL stock ended at $53.91. This is 0.485% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.00% from a day low at $52.35 to a day high of $53.92. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $168.39 | $168.75 | $166.17 | $166.98 | 326 657 |
| Dec 29, 2016 | $168.99 | $169.44 | $167.70 | $168.35 | 188 644 |
| Dec 28, 2016 | $170.10 | $171.79 | $167.32 | $168.76 | 229 442 |
| Dec 27, 2016 | $170.81 | $172.03 | $169.86 | $169.98 | 160 023 |
| Dec 23, 2016 | $169.79 | $170.93 | $169.00 | $169.97 | 122 874 |
| Dec 22, 2016 | $171.85 | $172.38 | $169.83 | $170.20 | 243 889 |
| Dec 21, 2016 | $173.30 | $173.30 | $171.70 | $171.70 | 180 863 |
| Dec 20, 2016 | $172.97 | $175.04 | $172.18 | $173.30 | 260 481 |
| Dec 19, 2016 | $171.50 | $174.05 | $171.31 | $172.81 | 415 461 |
| Dec 16, 2016 | $170.44 | $172.08 | $169.06 | $171.08 | 491 025 |
| Dec 15, 2016 | $170.52 | $172.32 | $169.50 | $170.53 | 322 678 |
| Dec 14, 2016 | $171.33 | $172.83 | $169.59 | $169.75 | 495 849 |
| Dec 13, 2016 | $170.57 | $171.72 | $169.58 | $171.59 | 338 388 |
| Dec 12, 2016 | $171.56 | $171.67 | $169.11 | $170.95 | 330 107 |
| Dec 09, 2016 | $169.98 | $171.33 | $169.01 | $171.24 | 232 961 |
| Dec 08, 2016 | $166.89 | $170.18 | $165.14 | $169.73 | 328 612 |
| Dec 07, 2016 | $167.00 | $167.90 | $165.65 | $167.40 | 391 013 |
| Dec 06, 2016 | $167.00 | $168.59 | $165.65 | $166.11 | 301 205 |
| Dec 05, 2016 | $166.67 | $167.95 | $165.77 | $167.78 | 238 581 |
| Dec 02, 2016 | $166.53 | $167.40 | $165.00 | $166.00 | 238 077 |
| Dec 01, 2016 | $163.98 | $167.45 | $163.58 | $167.41 | 365 298 |
| Nov 30, 2016 | $162.77 | $163.23 | $160.67 | $162.74 | 299 572 |
| Nov 29, 2016 | $161.72 | $164.09 | $161.50 | $163.37 | 257 482 |
| Nov 28, 2016 | $162.67 | $163.44 | $160.01 | $161.58 | 336 213 |
| Nov 25, 2016 | $165.52 | $165.97 | $164.11 | $164.33 | 185 043 |
