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 | $52.35 | $66.93 | 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 | $52.35 | $80.77 | |
| 52 weeks | $52.35 | $116.05 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $144.10 | $145.55 | $139.25 | $138.77 | 1 814 300 |
| Sep 13, 2016 | $149.00 | $150.86 | $148.20 | $149.23 | 868 900 |
| Sep 12, 2016 | $146.60 | $149.79 | $146.51 | $148.43 | 544 400 |
| Sep 09, 2016 | $149.90 | $149.90 | $146.86 | $145.64 | 418 700 |
| Sep 08, 2016 | $152.90 | $152.90 | $149.78 | $148.99 | 305 900 |
| Sep 07, 2016 | $150.71 | $152.81 | $150.56 | $151.08 | 395 200 |
| Sep 06, 2016 | $151.39 | $151.61 | $150.62 | $149.64 | 345 800 |
| Sep 02, 2016 | $152.11 | $152.34 | $150.79 | $149.56 | 246 600 |
| Sep 01, 2016 | $152.45 | $152.49 | $151.00 | $149.96 | 265 800 |
| Aug 31, 2016 | $152.64 | $153.46 | $151.57 | $150.79 | 365 100 |
| Aug 30, 2016 | $155.95 | $156.05 | $152.01 | $151.00 | 522 300 |
| Aug 29, 2016 | $157.37 | $158.00 | $156.58 | $155.31 | 210 200 |
| Aug 26, 2016 | $160.17 | $160.57 | $156.75 | $155.87 | 161 200 |
| Aug 25, 2016 | $159.63 | $160.30 | $159.28 | $158.40 | 160 900 |
| Aug 24, 2016 | $161.40 | $161.90 | $159.77 | $158.39 | 208 200 |
| Aug 23, 2016 | $161.80 | $162.33 | $160.30 | $159.56 | 241 300 |
| Aug 22, 2016 | $161.49 | $162.08 | $160.00 | $160.11 | 176 700 |
| Aug 19, 2016 | $160.73 | $161.78 | $160.01 | $159.93 | 265 600 |
| Aug 18, 2016 | $159.96 | $162.30 | $159.83 | $159.99 | 250 500 |
| Aug 17, 2016 | $159.53 | $160.88 | $158.51 | $158.81 | 191 300 |
| Aug 16, 2016 | $160.09 | $160.98 | $159.03 | $158.62 | 156 600 |
| Aug 15, 2016 | $158.50 | $160.23 | $158.50 | $158.70 | 181 900 |
| Aug 12, 2016 | $158.09 | $159.24 | $157.76 | $157.27 | 191 400 |
| Aug 11, 2016 | $157.27 | $159.20 | $156.71 | $157.12 | 259 300 |
| Aug 10, 2016 | $157.50 | $157.64 | $156.44 | $155.57 | 137 000 |
