Cracker Barrel Old Country Store Inc $95.67

up +0.14


17/4/2014 08:10 PM  |  NASDAQ : CBRL  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBRL historical data

Date Open High Low Close Volume
4/17/201495.5196.2994.8695.67130,265
4/16/201495.5996.8794.7195.53103,368
4/15/201496.5196.5493.9194.73213,246
4/14/201496.4098.2896.2197.29247,150
4/11/201494.5896.2294.5695.66261,913
4/10/201496.7597.4694.7995.05200,594
4/9/201495.2097.6895.2096.52229,004
4/8/201494.6395.4094.1194.83124,641
4/7/201495.7596.3394.0094.86247,047
4/4/201498.9598.9595.8896.00142,286
4/3/201498.9599.1898.0098.41139,496
4/2/201498.6199.0698.0998.49177,447
4/1/201497.8598.8997.2598.63137,954
3/31/201498.1798.2596.6797.24213,811
3/28/201496.1797.9796.0997.22172,136
3/27/201497.0097.3296.0096.47168,057
3/26/201497.7097.7096.9196.95185,894
3/25/201498.0098.0096.6997.37170,333
3/24/201498.3498.9796.4197.60253,918
3/21/2014100.19100.8897.7398.04473,074
3/20/2014100.37101.7599.27100.41224,546
3/19/2014102.02102.57100.17100.60200,958
3/18/2014101.78102.84101.72102.16183,062
3/17/2014101.30102.65101.27101.79162,615
3/14/2014100.69101.60100.10100.68198,924
3/13/2014103.30103.30100.71101.43150,691
3/12/2014100.28102.8399.68102.79227,922
3/11/2014100.36101.1899.31100.46136,335
3/10/201499.63101.0699.51100.70158,404
3/7/201499.40100.1998.5899.93137,802
3/6/201499.4799.8798.5698.72183,117
3/5/2014101.17101.1798.6099.14283,667
3/4/2014101.05101.97100.30100.92593,098
3/3/201498.44100.0197.4199.97256,237
2/28/201499.93101.0598.7999.45296,891
2/27/201497.6499.8796.7599.82260,274
2/26/2014100.48100.4896.9997.96362,553
2/25/201499.00100.7998.85100.05232,773
2/24/201498.47100.3798.0899.40284,167
2/21/201498.4899.3197.2698.11195,761
2/20/201497.1898.2497.1897.93161,644
2/19/201498.0399.6997.4797.56182,053
2/18/201499.50100.6398.6098.67183,144
2/14/201499.98100.3199.0799.21105,591
2/13/201497.33100.2497.05100.08261,366
2/12/201499.3499.7897.7097.81205,020
2/11/201498.1199.3697.6298.94205,480
2/10/201497.0498.1796.8098.05144,615
2/7/201496.2597.6694.6097.13144,253
2/6/201494.6796.3794.6095.86145,208
2/5/201495.4196.3293.5994.63153,970
2/4/201495.3696.4195.0095.74188,935
2/3/201499.1299.6394.1295.11313,861
1/31/201498.1799.8197.9799.01342,748
1/30/201497.7698.3996.5597.78220,496
1/29/201497.2698.7996.4196.73314,263
1/28/201499.83100.5698.4398.99292,045
1/27/2014101.86102.0399.2199.92230,785
1/24/2014101.87102.86101.04101.37236,871
1/23/2014103.27103.32101.98102.80177,617
1/22/2014103.20103.71102.77103.44182,655
1/21/2014103.50103.58101.57102.81325,987
1/17/2014102.63103.46100.88103.21314,299
1/16/2014103.65105.14102.43102.63291,317
1/15/2014106.16106.73103.94104.16291,442
1/14/2014107.70108.13106.02106.79250,666
1/13/2014109.85110.43106.00107.04197,785
1/10/2014110.53111.10109.32110.43127,049
1/9/2014111.55111.57109.54110.38165,245
1/8/2014111.46112.00110.30110.89155,074
1/7/2014109.95111.82109.25111.06183,654
1/6/2014110.80111.51109.18109.29149,460
1/3/2014109.38110.94109.14110.59159,951
1/2/2014109.50109.75108.14109.36163,976
12/31/2013110.40111.04109.56110.07117,817
12/30/2013111.00111.00109.17110.20162,707
12/27/2013112.32112.66111.15111.2689,139
12/26/2013112.39113.64111.70111.87128,469
12/24/2013111.00112.48110.65112.31139,764
12/23/2013109.26110.50109.15110.39199,683
12/20/2013107.74109.33106.77108.63364,980
12/19/2013109.73110.00106.82107.38132,500
12/18/2013107.49109.81107.40109.73208,222
12/17/2013108.35108.44106.70107.09175,644
12/16/2013105.05108.17105.05108.04185,328
12/13/2013105.46106.08105.01105.5386,517
12/12/2013106.00107.21105.20105.24187,741
12/11/2013107.59107.72106.02106.07207,314
12/10/2013106.99108.30106.50107.42205,012
12/9/2013107.54107.93107.03107.46113,752
12/6/2013107.48108.14106.50107.5775,886
12/5/2013105.28106.87105.28106.31113,496
12/4/2013105.54106.37105.03105.58307,732
12/3/2013108.16108.70106.23106.57228,450
12/2/2013108.49109.54107.15108.05260,069
11/29/2013109.08109.74108.05108.4984,092
11/27/2013109.92109.92108.28108.82330,331
11/26/2013114.27114.32109.27109.58529,622
11/25/2013117.77118.63117.14118.12239,519
11/22/2013116.30117.61116.00116.87187,496
Trading Center