NASDAQ:CBRL
Cracker Barrel Old Country Store Stock Price (Quote)
$59.32
-1.37 (-2.26%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.87 | $74.21 | Friday, 26th Apr 2024 CBRL stock ended at $59.32. This is 2.26% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.94% from a day low at $59.27 to a day high of $61.01. |
| 90 days | $54.87 | $82.98 | |
| 52 weeks | $54.87 | $116.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $151.55 | $152.95 | $150.77 | $152.85 | 271 988 |
| Apr 11, 2016 | $153.63 | $154.67 | $151.40 | $151.55 | 288 252 |
| Apr 08, 2016 | $152.10 | $154.64 | $150.42 | $153.63 | 336 700 |
| Apr 07, 2016 | $155.63 | $156.27 | $151.79 | $152.55 | 274 495 |
| Apr 06, 2016 | $150.87 | $152.71 | $150.55 | $152.48 | 296 383 |
| Apr 05, 2016 | $149.67 | $150.61 | $147.62 | $150.08 | 306 043 |
| Apr 04, 2016 | $152.28 | $153.98 | $149.83 | $150.56 | 221 227 |
| Apr 01, 2016 | $152.08 | $153.32 | $151.27 | $152.28 | 354 528 |
| Mar 31, 2016 | $153.54 | $154.19 | $151.80 | $152.67 | 357 840 |
| Mar 30, 2016 | $154.29 | $154.96 | $151.57 | $153.87 | 243 503 |
| Mar 29, 2016 | $150.43 | $154.00 | $150.04 | $153.88 | 316 800 |
| Mar 28, 2016 | $151.28 | $151.44 | $150.00 | $150.21 | 332 900 |
| Mar 24, 2016 | $149.70 | $151.49 | $149.04 | $150.29 | 271 200 |
| Mar 23, 2016 | $150.67 | $151.55 | $149.34 | $150.22 | 359 300 |
| Mar 22, 2016 | $152.89 | $154.03 | $150.00 | $151.31 | 401 900 |
| Mar 21, 2016 | $154.40 | $154.57 | $152.21 | $154.39 | 248 900 |
| Mar 18, 2016 | $152.58 | $156.65 | $152.06 | $153.64 | 762 900 |
| Mar 17, 2016 | $150.18 | $153.54 | $149.38 | $151.79 | 339 200 |
| Mar 16, 2016 | $147.31 | $151.50 | $147.31 | $150.39 | 286 500 |
| Mar 15, 2016 | $148.80 | $150.25 | $147.72 | $148.06 | 352 100 |
| Mar 14, 2016 | $150.11 | $150.99 | $149.36 | $149.91 | 175 000 |
| Mar 11, 2016 | $150.00 | $151.37 | $149.11 | $150.70 | 245 200 |
| Mar 10, 2016 | $150.76 | $151.45 | $147.68 | $148.86 | 299 300 |
| Mar 09, 2016 | $149.56 | $151.72 | $148.45 | $150.00 | 304 000 |
| Mar 08, 2016 | $149.37 | $150.37 | $148.04 | $149.28 | 342 500 |
