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 |
| Jul 05, 2016 | $170.00 | $171.73 | $168.76 | $163.05 | 309 300 |
| Jul 01, 2016 | $170.60 | $171.87 | $169.00 | $163.67 | 207 100 |
| Jun 30, 2016 | $171.95 | $171.99 | $168.50 | $165.38 | 361 700 |
| Jun 29, 2016 | $171.96 | $172.89 | $169.64 | $165.23 | 268 400 |
| Jun 28, 2016 | $168.16 | $170.26 | $167.55 | $163.52 | 219 900 |
| Jun 27, 2016 | $169.88 | $170.69 | $167.61 | $162.26 | 375 500 |
| Jun 24, 2016 | $166.68 | $172.50 | $166.50 | $165.06 | 341 600 |
| Jun 23, 2016 | $168.95 | $172.33 | $168.67 | $166.14 | 382 700 |
| Jun 22, 2016 | $168.05 | $169.42 | $167.15 | $162.75 | 293 900 |
| Jun 21, 2016 | $167.66 | $168.80 | $166.28 | $162.09 | 266 400 |
| Jun 20, 2016 | $169.62 | $169.75 | $166.81 | $161.08 | 243 700 |
| Jun 17, 2016 | $168.00 | $168.22 | $166.03 | $161.08 | 343 700 |
| Jun 16, 2016 | $167.31 | $169.13 | $166.57 | $168.32 | 272 785 |
| Jun 15, 2016 | $169.43 | $169.43 | $167.16 | $168.01 | 291 198 |
| Jun 14, 2016 | $166.85 | $169.25 | $166.60 | $167.83 | 256 600 |
| Jun 13, 2016 | $168.72 | $169.57 | $166.61 | $166.94 | 409 338 |
| Jun 10, 2016 | $170.91 | $171.25 | $168.87 | $169.61 | 354 919 |
| Jun 09, 2016 | $169.72 | $172.33 | $169.34 | $171.26 | 270 685 |
| Jun 08, 2016 | $170.01 | $170.55 | $168.65 | $169.56 | 229 133 |
| Jun 07, 2016 | $169.75 | $171.27 | $169.32 | $169.92 | 348 042 |
| Jun 06, 2016 | $166.06 | $169.87 | $165.90 | $169.17 | 377 097 |
| Jun 03, 2016 | $167.01 | $167.35 | $165.17 | $166.28 | 348 509 |
| Jun 02, 2016 | $163.17 | $167.76 | $162.80 | $167.56 | 551 142 |
| Jun 01, 2016 | $158.58 | $167.10 | $158.06 | $164.22 | 1 840 205 |
| May 31, 2016 | $153.43 | $153.97 | $150.72 | $151.48 | 768 344 |
