$147.14 -2.02 (%) Cracker Barrel Old Country Store Inc - NASDAQ

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBRL historical data

Date Open High Low Close Volume
6/29/2015147.38149.68146.99147.14339,216
6/26/2015148.53149.35147.28149.16312,089
6/25/2015146.72149.15146.50147.98366,702
6/24/2015147.43148.72146.01146.42255,962
6/23/2015148.83148.87147.14147.92303,128
6/22/2015146.77148.50146.03148.22260,252
6/19/2015146.06146.96145.44146.01333,905
6/18/2015144.79146.80144.50146.09235,513
6/17/2015143.55145.11143.13145.02229,673
6/16/2015143.10145.50143.10143.53378,528
6/15/2015145.04145.19142.13143.10548,701
6/12/2015146.92147.97146.60147.21250,462
6/11/2015147.03148.14146.36146.84212,520
6/10/2015145.02147.69144.73146.90352,971
6/9/2015146.38146.55144.79144.95316,979
6/8/2015146.65148.39146.02146.72343,638
6/5/2015146.79147.58145.31145.86394,496
6/4/2015146.75147.54146.23146.89462,673
6/3/2015147.08147.88145.46146.72582,247
6/2/2015144.45148.39142.91146.551,221,353
6/1/2015141.19142.21138.72139.79628,114
5/29/2015141.65142.78139.71141.08432,087
5/28/2015141.85143.22141.50142.41411,986
5/27/2015141.21143.36140.24141.61449,516
5/26/2015138.25140.80137.84140.26348,471
5/22/2015139.05140.12138.23138.40163,849
5/21/2015138.87140.34138.85139.22207,610
5/20/2015138.50139.58137.19139.15192,967
5/19/2015135.92139.40135.48138.85223,438
5/18/2015136.37136.66133.53135.89404,756
5/15/2015136.94137.16135.17135.36204,832
5/14/2015135.70137.56134.64136.96230,830
5/13/2015135.32136.30134.27135.60236,251
5/12/2015135.54136.20133.76135.19234,077
5/11/2015136.51137.70136.04136.43148,734
5/8/2015137.61138.33135.94136.82201,043
5/7/2015132.52136.40132.52136.10254,506
5/6/2015133.42133.78131.21132.96272,797
5/5/2015133.98134.76131.87132.41320,807
5/4/2015133.89136.24133.55134.15362,468
5/1/2015132.99134.93131.60133.83395,327
4/30/2015133.89136.20132.22132.48376,555
4/29/2015139.14139.54133.45134.14468,479
4/28/2015140.67141.86138.77140.55145,169
4/27/2015142.61142.61139.57140.19229,595
4/24/2015141.91142.84141.32142.08245,574
4/23/2015137.07142.11136.97141.41373,105
4/22/2015138.81140.05136.33137.40368,308
4/21/2015140.26140.60138.10138.50294,703
4/20/2015139.99141.39139.58139.99258,678
4/17/2015141.24141.50139.17139.91251,032
4/16/2015142.03143.47141.57141.91211,945
4/15/2015145.34145.56141.31141.88427,604
4/14/2015148.87148.97144.45145.59319,586
4/13/2015149.73150.00147.79148.11150,693
4/10/2015148.24150.40147.74148.89257,005
4/9/2015149.51150.51146.50147.70202,688
4/8/2015147.79149.41145.81149.00322,431
4/7/2015150.75151.38147.26147.61309,949
4/6/2015150.57152.38150.14150.45191,147
4/2/2015150.54152.00149.79151.65225,209
4/1/2015151.80151.80148.29150.25318,153
3/31/2015151.79153.61151.60152.14306,365
3/30/2015151.90153.29151.22152.79180,453
3/27/2015150.00152.50149.52151.08167,138
3/26/2015149.17151.61148.00150.02277,933
3/25/2015155.73156.59149.35150.08522,152
3/24/2015154.07156.50153.93155.64226,499
3/23/2015155.21156.29153.40155.21170,083
3/20/2015156.57159.94154.33155.21411,393
3/19/2015152.89155.07151.91154.84295,658
3/18/2015154.30154.64150.20152.89303,374
3/17/2015153.21154.59153.21154.20206,417
3/16/2015153.50155.49153.21153.59310,780
3/13/2015152.48153.99151.08151.71277,742
3/12/2015150.12154.18149.51153.49375,110
3/11/2015150.19151.00149.20149.70216,697
3/10/2015149.22150.36148.98149.58262,269
3/9/2015147.51151.00147.51150.13295,181
3/6/2015151.51151.51146.43147.51313,699
3/5/2015150.04152.00149.52151.16302,263
3/4/2015152.07152.07148.86149.57361,744
3/3/2015149.88152.10148.90151.76481,836
3/2/2015149.75152.63149.10150.43539,164
2/27/2015151.42152.87150.65151.03523,838
2/26/2015149.88151.11148.55151.02431,194
2/25/2015145.90150.62145.26149.56624,238
2/24/2015141.77146.00137.60145.811,047,079
2/23/2015135.81135.81133.00134.25523,421
2/20/2015134.74135.00133.39134.71281,269
2/19/2015133.99136.05133.46134.41260,966
2/18/2015131.99134.16131.77133.49241,555
2/17/2015130.54131.85130.04131.77297,827
2/13/2015130.55131.46129.50130.79165,938
2/12/2015131.47131.55129.23130.95268,927
2/11/2015131.14131.71129.61130.64318,151
2/10/2015128.01130.65126.63130.22651,269
2/9/2015127.50128.78121.89124.72831,457
2/6/2015132.00132.35127.89128.20908,403
2/5/2015136.60137.48135.77136.081,078,551
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!