Register for real-time alerts, custom portfolio, and market movers
CBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 55.87 | -4.22 | -7.02% | 59.58 | 60.01 | 54.87 | 1,436,126 |
| Apr 16 2024 | 60.09 | -0.75 | -1.23% | 60.21 | 60.48 | 59.2775 | 721,462 |
| Apr 15 2024 | 60.84 | 1.68 | 2.84% | 59.12 | 61.12 | 59.12 | 993,070 |
| Apr 12 2024 | 59.16 | 0.37 | 0.63% | 58.52 | 59.8996 | 56.79 | 1,335,830 |
| Apr 11 2024 | 58.79 | -3.67 | -5.88% | 61.35 | 61.525 | 58.575 | 1,374,837 |
| Apr 10 2024 | 62.46 | -2.85 | -4.36% | 63.75 | 64.20 | 61.785 | 1,528,273 |
| Apr 09 2024 | 65.31 | -1.10 | -1.66% | 66.50 | 66.5654 | 65.05 | 807,612 |
| Apr 08 2024 | 66.41 | 2.18 | 3.39% | 64.75 | 66.93 | 64.605 | 827,219 |
| Apr 05 2024 | 64.23 | -1.41 | -2.15% | 65.40 | 65.51 | 63.81 | 853,711 |
| Apr 04 2024 | 65.64 | -4.50 | -6.42% | 70.59 | 71.13 | 65.16 | 1,174,956 |
| Apr 03 2024 | 70.14 | -1.52 | -2.12% | 71.67 | 71.97 | 69.48 | 558,835 |
| Apr 02 2024 | 71.66 | 0.30 | 0.42% | 71.27 | 71.91 | 70.32 | 847,574 |
| Apr 01 2024 | 71.36 | -1.37 | -1.88% | 72.99 | 73.20 | 71.04 | 704,548 |
| Mar 28 2024 | 72.73 | 0.16 | 0.22% | 72.54 | 74.21 | 72.265 | 617,292 |
| Mar 27 2024 | 72.57 | 3.68 | 5.34% | 69.35 | 72.74 | 69.1701 | 957,004 |
| Mar 26 2024 | 68.89 | 3.05 | 4.63% | 66.24 | 68.95 | 66.13 | 655,683 |
| Mar 25 2024 | 65.84 | -0.06 | -0.09% | 65.90 | 66.715 | 64.9675 | 583,108 |
| Mar 22 2024 | 65.90 | -0.06 | -0.09% | 66.31 | 66.83 | 65.40 | 685,554 |
| Mar 21 2024 | 65.96 | -2.40 | -3.51% | 68.04 | 68.04 | 65.89 | 702,136 |
| Mar 20 2024 | 68.36 | 2.94 | 4.49% | 65.59 | 68.37 | 65.00 | 484,480 |
| Mar 19 2024 | 65.42 | 0.70 | 1.08% | 64.62 | 65.845 | 64.44 | 427,038 |
| Mar 18 2024 | 64.72 | -2.55 | -3.79% | 66.36 | 66.9399 | 64.63 | 675,748 |
| Mar 15 2024 | 67.27 | -0.29 | -0.43% | 66.90 | 68.22 | 66.90 | 713,204 |
| Mar 14 2024 | 67.56 | 1.09 | 1.64% | 66.49 | 67.63 | 65.79 | 484,574 |
| Mar 13 2024 | 66.47 | 0.03 | 0.05% | 66.45 | 67.57 | 66.24 | 531,495 |
| Mar 12 2024 | 66.44 | -2.00 | -2.92% | 68.35 | 68.56 | 66.32 | 622,306 |
| Mar 11 2024 | 68.44 | -2.50 | -3.52% | 70.46 | 71.02 | 68.133 | 569,707 |
| Mar 08 2024 | 70.94 | 1.88 | 2.72% | 69.65 | 71.4737 | 69.54 | 694,670 |
| Mar 07 2024 | 69.06 | 0.02 | 0.03% | 69.06 | 69.47 | 67.985 | 446,136 |
| Mar 06 2024 | 69.04 | 0.53 | 0.77% | 68.31 | 69.58 | 67.70 | 503,208 |
| Mar 05 2024 | 68.51 | 0.96 | 1.42% | 67.25 | 68.98 | 66.75 | 514,423 |
| Mar 04 2024 | 67.55 | 1.24 | 1.87% | 66.99 | 69.34 | 66.35 | 645,154 |
| Mar 01 2024 | 66.31 | 0.18 | 0.27% | 66.04 | 67.10 | 64.8526 | 634,769 |
| Feb 29 2024 | 66.13 | -0.21 | -0.32% | 66.89 | 67.195 | 65.46 | 1,014,194 |
| Feb 28 2024 | 66.34 | -3.76 | -5.36% | 69.75 | 70.10 | 66.04 | 1,264,732 |
| Feb 27 2024 | 70.10 | -2.22 | -3.07% | 74.00 | 74.20 | 69.25 | 1,259,274 |
| Feb 26 2024 | 72.32 | 1.88 | 2.67% | 71.14 | 73.19 | 70.625 | 1,123,176 |
| Feb 23 2024 | 70.44 | -0.47 | -0.66% | 70.50 | 71.37 | 69.65 | 538,969 |
| Feb 22 2024 | 70.91 | -1.25 | -1.73% | 72.16 | 72.60 | 70.91 | 568,749 |
| Feb 21 2024 | 72.16 | 0.55 | 0.77% | 72.03 | 72.16 | 70.90 | 408,242 |
| Feb 20 2024 | 71.61 | 0.11 | 0.15% | 71.68 | 73.1417 | 71.02 | 508,059 |
| Feb 16 2024 | 71.50 | -1.73 | -2.36% | 72.62 | 73.21 | 71.43 | 541,400 |
| Feb 15 2024 | 73.23 | 0.24 | 0.33% | 73.46 | 74.54 | 73.07 | 417,123 |
| Feb 14 2024 | 72.99 | -1.90 | -2.54% | 75.73 | 76.16 | 72.70 | 559,499 |
| Feb 13 2024 | 74.89 | -1.76 | -2.30% | 75.20 | 77.45 | 74.25 | 673,054 |
| Feb 12 2024 | 76.65 | -2.16 | -2.74% | 78.34 | 79.70 | 76.56 | 666,171 |
| Feb 09 2024 | 78.81 | -1.78 | -2.21% | 80.46 | 80.64 | 78.05 | 466,825 |
| Feb 08 2024 | 80.59 | 2.46 | 3.15% | 78.72 | 80.77 | 78.3047 | 508,743 |
| Feb 07 2024 | 78.13 | 0.79 | 1.02% | 77.89 | 78.78 | 76.62 | 468,455 |
| Feb 06 2024 | 77.34 | -1.29 | -1.64% | 78.42 | 78.82 | 77.2112 | 436,575 |
| Feb 05 2024 | 78.63 | -3.66 | -4.45% | 80.99 | 80.99 | 77.29 | 566,561 |
| Feb 02 2024 | 82.29 | 0.98 | 1.21% | 80.78 | 82.98 | 79.045 | 462,551 |
| Feb 01 2024 | 81.31 | 3.96 | 5.12% | 78.36 | 81.58 | 77.67 | 586,460 |
| Jan 31 2024 | 77.35 | -1.10 | -1.40% | 78.57 | 79.785 | 77.12 | 401,894 |
| Jan 30 2024 | 78.45 | -0.37 | -0.47% | 78.20 | 78.58 | 76.59 | 404,529 |
| Jan 29 2024 | 78.82 | 2.17 | 2.83% | 76.36 | 79.45 | 75.591 | 650,940 |
| Jan 26 2024 | 76.65 | 2.20 | 2.96% | 75.61 | 76.85 | 74.99 | 512,157 |
| Jan 25 2024 | 74.45 | 0.15 | 0.20% | 75.12 | 75.40 | 72.81 | 553,330 |
| Jan 24 2024 | 74.30 | -1.22 | -1.62% | 76.19 | 76.19 | 73.638 | 655,740 |
| Jan 23 2024 | 75.52 | -0.40 | -0.53% | 76.25 | 77.875 | 75.38 | 701,440 |
| Jan 22 2024 | 75.92 | 2.41 | 3.28% | 73.76 | 76.37 | 73.30 | 608,395 |
| Jan 19 2024 | 73.51 | 0.56 | 0.77% | 73.45 | 74.36 | 72.081 | 599,676 |
