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 |
| Nov 23, 2016 | $164.49 | $169.21 | $164.25 | $165.64 | 488 832 |
| Nov 22, 2016 | $162.25 | $164.36 | $159.53 | $163.01 | 899 819 |
| Nov 21, 2016 | $155.40 | $155.88 | $151.87 | $154.16 | 555 494 |
| Nov 18, 2016 | $155.18 | $155.63 | $153.82 | $155.27 | 315 589 |
| Nov 17, 2016 | $154.91 | $155.12 | $152.88 | $154.99 | 248 564 |
| Nov 16, 2016 | $154.46 | $155.99 | $153.32 | $155.04 | 220 386 |
| Nov 15, 2016 | $153.58 | $154.63 | $151.34 | $154.46 | 276 098 |
| Nov 14, 2016 | $148.73 | $154.47 | $148.73 | $153.28 | 522 989 |
| Nov 11, 2016 | $146.54 | $148.07 | $145.95 | $147.91 | 296 187 |
| Nov 10, 2016 | $143.72 | $150.73 | $143.72 | $146.02 | 622 272 |
| Nov 09, 2016 | $133.67 | $143.53 | $133.67 | $142.72 | 492 850 |
| Nov 08, 2016 | $133.40 | $135.75 | $132.03 | $135.49 | 206 100 |
| Nov 07, 2016 | $133.62 | $133.62 | $131.96 | $132.89 | 314 500 |
| Nov 04, 2016 | $134.71 | $135.59 | $131.75 | $131.97 | 249 200 |
| Nov 03, 2016 | $135.75 | $136.28 | $133.58 | $134.03 | 228 200 |
| Nov 02, 2016 | $134.98 | $136.45 | $134.02 | $135.62 | 192 400 |
| Nov 01, 2016 | $138.22 | $138.25 | $134.26 | $134.83 | 332 500 |
| Oct 31, 2016 | $136.94 | $138.21 | $136.73 | $138.00 | 336 800 |
| Oct 28, 2016 | $133.00 | $136.93 | $133.00 | $136.68 | 255 400 |
| Oct 27, 2016 | $132.81 | $133.39 | $131.50 | $133.19 | 237 800 |
| Oct 26, 2016 | $132.63 | $133.60 | $131.81 | $132.04 | 273 000 |
| Oct 25, 2016 | $134.01 | $134.19 | $132.61 | $133.12 | 235 800 |
| Oct 24, 2016 | $135.90 | $136.00 | $134.13 | $135.03 | 200 900 |
| Oct 21, 2016 | $132.17 | $135.77 | $131.93 | $135.19 | 460 200 |
| Oct 20, 2016 | $134.18 | $134.18 | $130.15 | $132.12 | 510 500 |
