CBRL

Cracker Barrel Old Count... Historical Data

CBRL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 136.41 1.67 1.24% 135.24 137.56 135.16 145,620
Sep 15 2021 134.74 -0.55 -0.41% 133.71 134.91 131.57 315,874
Sep 14 2021 135.29 -2.92 -2.11% 138.75 138.75 134.85 243,078
Sep 13 2021 138.21 2.46 1.81% 136.63 138.39 134.75 170,668
Sep 10 2021 135.75 -1.70 -1.24% 138.34 139.21 135.62 181,753
Sep 09 2021 137.45 -0.47 -0.34% 137.48 139.3099 136.37 307,077
Sep 08 2021 137.92 -3.70 -2.61% 140.22 141.21 137.535 271,690
Sep 07 2021 141.62 -1.69 -1.18% 142.49 144.67 141.10 264,480
Sep 06 2021 143.31 0.00 +0.00% 145.64 145.77 141.79 0
Sep 03 2021 143.31 -2.55 -1.75% 145.64 145.77 141.79 293,950
Sep 02 2021 145.86 -0.29 -0.2% 146.2583 146.5911 144.39 226,909
Sep 01 2021 146.15 2.57 1.79% 144.48 146.3499 143.065 252,346
Aug 31 2021 143.58 2.15 1.52% 141.54 144.05 141.0719 473,975
Aug 30 2021 141.43 -3.02 -2.09% 144.45 144.45 140.19 258,577
Aug 27 2021 144.45 3.95 2.81% 140.60 145.27 140.60 239,516
Aug 26 2021 140.50 -1.08 -0.76% 140.99 142.15 138.97 176,755
Aug 25 2021 141.58 1.64 1.17% 137.85 142.325 137.1158 335,253
Aug 24 2021 139.94 2.71 1.97% 137.81 140.88 137.81 243,434
Aug 23 2021 137.23 1.33 0.98% 136.63 138.43 135.03 222,194
Aug 20 2021 135.90 2.61 1.96% 132.63 136.26 132.24 167,391
Aug 19 2021 133.29 -1.18 -0.88% 133.48 134.00 129.78 269,359
Aug 18 2021 134.47 -0.39 -0.29% 134.54 136.53 132.54 181,279
Aug 17 2021 134.86 -2.30 -1.68% 136.34 137.13 134.00 160,206
Aug 16 2021 137.16 -0.06 -0.04% 136.44 137.52 135.2291 142,751
Aug 13 2021 137.22 -0.49 -0.36% 137.92 137.99 136.84 102,828
Aug 12 2021 137.71 -0.70 -0.51% 137.78 138.48 135.91 155,808
Aug 11 2021 138.41 3.01 2.22% 136.00 138.49 134.00 162,253
Aug 10 2021 135.40 1.74 1.3% 133.64 135.90 133.20 168,727
Aug 09 2021 133.66 -1.25 -0.93% 134.16 134.34 131.35 277,685
Aug 06 2021 134.91 1.16 0.87% 134.66 136.245 133.72 152,018
Aug 05 2021 133.75 0.62 0.47% 134.02 134.95 133.012 181,201
Aug 04 2021 133.13 -1.01 -0.75% 133.13 134.55 132.28 179,289
Aug 03 2021 134.14 -2.48 -1.82% 137.21 137.21 132.50 235,127
Aug 02 2021 136.62 0.44 0.32% 137.21 139.00 135.345 310,958
Jul 30 2021 136.18 -3.22 -2.31% 138.38 140.085 135.61 269,528
Jul 29 2021 139.40 1.61 1.17% 139.36 141.73 138.23 233,485
Jul 28 2021 137.79 -3.01 -2.14% 140.47 140.47 135.18 411,972
Jul 27 2021 140.80 -0.61 -0.43% 139.36 141.25 138.22 187,282
Jul 26 2021 141.41 2.63 1.9% 138.67 142.99 138.67 262,139
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 05 2021 149.49 0.00 +0.00% 149.52 150.16 148.84 0
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
Jun 23 2021 149.04 1.97 1.34% 147.04 149.79 146.17 408,733
Jun 22 2021 147.07 0.71 0.49% 147.01 147.22 144.89 215,310
Jun 21 2021 146.36 2.36 1.64% 144.64 147.105 143.82 247,481


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.