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 |
| May 27, 2016 | $151.12 | $153.00 | $150.21 | $152.77 | 447 860 |
| May 26, 2016 | $149.20 | $151.19 | $148.68 | $150.50 | 247 813 |
| May 25, 2016 | $149.13 | $150.10 | $147.11 | $149.66 | 304 646 |
| May 24, 2016 | $146.76 | $150.12 | $146.76 | $149.17 | 326 875 |
| May 23, 2016 | $146.59 | $147.65 | $145.70 | $145.79 | 219 803 |
| May 20, 2016 | $146.71 | $146.87 | $145.59 | $146.75 | 243 405 |
| May 19, 2016 | $145.62 | $147.00 | $144.74 | $145.96 | 301 858 |
| May 18, 2016 | $147.46 | $148.34 | $144.00 | $145.51 | 627 374 |
| May 17, 2016 | $149.74 | $151.00 | $146.36 | $147.46 | 377 807 |
| May 16, 2016 | $147.47 | $150.13 | $147.04 | $149.55 | 211 872 |
| May 13, 2016 | $147.50 | $149.73 | $146.33 | $147.47 | 410 680 |
| May 12, 2016 | $147.29 | $149.54 | $147.29 | $149.09 | 253 632 |
| May 11, 2016 | $151.55 | $151.76 | $147.05 | $147.64 | 277 352 |
| May 10, 2016 | $150.85 | $152.07 | $149.49 | $151.39 | 186 360 |
| May 09, 2016 | $148.16 | $152.08 | $148.16 | $150.48 | 248 599 |
| May 06, 2016 | $148.54 | $148.83 | $146.28 | $148.81 | 234 651 |
| May 05, 2016 | $149.58 | $149.67 | $147.26 | $148.29 | 319 864 |
| May 04, 2016 | $147.06 | $149.82 | $147.06 | $149.25 | 210 523 |
| May 03, 2016 | $148.18 | $149.00 | $147.57 | $148.08 | 159 855 |
| May 02, 2016 | $147.41 | $148.76 | $146.62 | $148.31 | 220 675 |
| Apr 29, 2016 | $146.79 | $147.69 | $145.30 | $146.41 | 181 518 |
| Apr 28, 2016 | $147.69 | $148.35 | $147.01 | $147.48 | 133 855 |
| Apr 27, 2016 | $147.36 | $148.76 | $146.00 | $148.57 | 181 766 |
| Apr 26, 2016 | $148.00 | $149.00 | $146.50 | $148.11 | 179 793 |
| Apr 25, 2016 | $146.84 | $148.34 | $146.14 | $148.20 | 226 526 |
