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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $132.07 | $134.57 | $132.03 | $134.25 | 201 600 |
| Oct 18, 2016 | $132.56 | $133.89 | $132.06 | $132.09 | 175 500 |
| Oct 17, 2016 | $133.28 | $134.68 | $132.27 | $132.50 | 170 200 |
| Oct 14, 2016 | $132.19 | $134.43 | $131.76 | $133.49 | 276 300 |
| Oct 13, 2016 | $132.02 | $134.38 | $131.81 | $131.89 | 266 600 |
| Oct 12, 2016 | $132.30 | $133.24 | $130.95 | $132.54 | 324 200 |
| Oct 11, 2016 | $133.48 | $133.68 | $132.14 | $131.80 | 228 400 |
| Oct 10, 2016 | $133.44 | $134.39 | $133.27 | $132.46 | 205 900 |
| Oct 07, 2016 | $133.86 | $134.58 | $133.10 | $132.29 | 297 100 |
| Oct 06, 2016 | $131.96 | $134.14 | $130.93 | $132.55 | 365 300 |
| Oct 05, 2016 | $131.48 | $132.77 | $131.17 | $131.05 | 419 700 |
| Oct 04, 2016 | $132.57 | $132.85 | $130.60 | $130.48 | 328 000 |
| Oct 03, 2016 | $132.22 | $132.77 | $131.06 | $130.92 | 341 000 |
| Sep 30, 2016 | $131.70 | $133.04 | $130.54 | $131.08 | 613 300 |
| Sep 29, 2016 | $134.00 | $134.00 | $131.24 | $130.15 | 485 300 |
| Sep 28, 2016 | $135.24 | $135.48 | $133.30 | $132.93 | 532 900 |
| Sep 27, 2016 | $136.21 | $136.67 | $134.75 | $134.49 | 435 500 |
| Sep 26, 2016 | $138.14 | $138.75 | $136.17 | $135.11 | 576 500 |
| Sep 23, 2016 | $138.41 | $139.43 | $137.92 | $136.95 | 380 700 |
| Sep 22, 2016 | $139.29 | $139.56 | $138.46 | $137.58 | 443 200 |
| Sep 21, 2016 | $144.37 | $144.40 | $137.85 | $138.28 | 1 047 800 |
| Sep 20, 2016 | $141.06 | $141.30 | $138.86 | $137.81 | 458 000 |
| Sep 19, 2016 | $139.84 | $141.18 | $139.70 | $138.96 | 395 500 |
| Sep 16, 2016 | $140.63 | $142.45 | $140.15 | $138.94 | 568 200 |
| Sep 15, 2016 | $139.60 | $141.01 | $138.58 | $138.99 | 606 200 |
