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 |
| Aug 09, 2016 | $156.60 | $158.50 | $156.50 | $156.06 | 169 200 |
| Aug 08, 2016 | $158.83 | $159.67 | $156.50 | $155.95 | 189 400 |
| Aug 05, 2016 | $157.07 | $159.15 | $155.97 | $157.53 | 168 400 |
| Aug 04, 2016 | $156.76 | $157.16 | $155.18 | $154.60 | 141 700 |
| Aug 03, 2016 | $155.94 | $157.17 | $155.24 | $155.06 | 143 600 |
| Aug 02, 2016 | $158.39 | $158.99 | $155.23 | $154.45 | 247 300 |
| Aug 01, 2016 | $158.51 | $158.94 | $157.45 | $157.54 | 209 300 |
| Jul 29, 2016 | $158.53 | $159.30 | $156.30 | $156.05 | 190 300 |
| Jul 28, 2016 | $155.86 | $158.17 | $155.51 | $156.25 | 313 300 |
| Jul 27, 2016 | $157.20 | $158.07 | $155.64 | $154.41 | 226 100 |
| Jul 26, 2016 | $160.85 | $162.34 | $156.34 | $155.89 | 348 200 |
| Jul 25, 2016 | $159.17 | $161.63 | $158.68 | $159.56 | 259 400 |
| Jul 22, 2016 | $157.09 | $159.56 | $157.09 | $157.36 | 237 200 |
| Jul 21, 2016 | $156.98 | $157.16 | $155.94 | $155.53 | 185 300 |
| Jul 20, 2016 | $155.43 | $159.00 | $154.94 | $155.81 | 337 600 |
| Jul 19, 2016 | $153.74 | $155.43 | $153.46 | $153.09 | 258 100 |
| Jul 18, 2016 | $154.48 | $154.50 | $153.10 | $151.93 | 275 400 |
| Jul 15, 2016 | $156.00 | $156.00 | $153.70 | $152.56 | 283 700 |
| Jul 14, 2016 | $156.70 | $157.40 | $155.11 | $154.00 | 249 800 |
| Jul 13, 2016 | $159.00 | $159.21 | $155.39 | $154.27 | 591 600 |
| Jul 12, 2016 | $163.13 | $165.00 | $161.56 | $156.75 | 364 400 |
| Jul 11, 2016 | $162.28 | $165.31 | $161.13 | $157.29 | 444 700 |
| Jul 08, 2016 | $168.37 | $168.95 | $164.54 | $158.85 | 500 100 |
| Jul 07, 2016 | $167.19 | $168.16 | $165.98 | $161.97 | 269 800 |
| Jul 06, 2016 | $169.00 | $170.61 | $166.40 | $161.31 | 656 200 |
