CBRL

Cracker Barrel Old Count... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cracker Barrel Old Country Store Inc CBRL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.18 -1.55% 138.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
142.28 138.12 142.28 138.78 140.96
more quote information »

CBRL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week142.91145.28133.65140.33495,216-4.13-2.89%
1 Month152.56153.5057133.65144.54384,644-13.78-9.03%
3 Months168.04170.60133.65152.10357,800-29.26-17.41%
6 Months139.02178.82133.18156.44318,761-0.24-0.17%
1 Year105.26178.82104.06140.50341,66833.5231.84%
3 Years147.09185.0052.50140.10414,583-8.31-5.65%
5 Years159.17185.0052.50145.53369,437-20.39-12.81%

CBRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 138.78 -2.18 -1.55% 142.28 142.28 138.12 195,968
Jul 22 2021 140.96 -1.02 -0.72% 141.43 142.30 139.54 186,504
Jul 21 2021 141.98 0.32 0.23% 142.21 145.28 141.55 403,768
Jul 20 2021 141.66 5.92 4.36% 136.38 143.65 135.987 408,750
Jul 19 2021 135.74 -5.15 -3.66% 138.12 139.58 133.65 417,415
Jul 16 2021 140.89 -1.14 -0.8% 142.91 144.95 137.92 1,059,645
Jul 15 2021 142.03 -4.10 -2.81% 145.17 145.17 139.49 397,396
Jul 14 2021 146.13 1.05 0.72% 145.76 148.20 145.28 366,934
Jul 13 2021 145.08 -1.58 -1.08% 145.62 146.115 144.87 237,679
Jul 12 2021 146.66 1.09 0.75% 145.43 146.68 144.50 212,771
Jul 09 2021 145.57 2.86 2.0% 144.43 147.40 144.23 237,955
Jul 08 2021 142.71 -2.92 -2.01% 143.18 145.40 141.30 365,735
Jul 07 2021 145.63 -1.14 -0.78% 146.12 146.52 142.76 284,010
Jul 06 2021 146.77 -2.72 -1.82% 149.35 150.64 145.62 248,429
Jul 02 2021 149.49 0.09 0.06% 149.52 150.16 148.84 197,899
Jul 01 2021 149.40 0.94 0.63% 149.49 151.19 148.205 258,023
Jun 30 2021 148.46 3.08 2.12% 145.29 149.57 144.92 352,579
Jun 29 2021 145.38 -2.68 -1.81% 148.08 148.08 144.92 292,647
Jun 28 2021 148.06 -1.06 -0.71% 149.12 149.685 144.53 351,928
Jun 25 2021 149.12 -2.91 -1.91% 152.56 153.5057 147.83 1,028,166
Jun 24 2021 152.03 2.99 2.01% 150.75 152.09 149.59 245,382
See More Historical Prices »


Your Recent History
NASDAQ
CBRL
Cracker Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.