$145.56 +2.23 (%) Cracker Barrel Old Country Store Inc - NASDAQ

Sep. 2, 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
9/2/2015144.77145.67143.36145.56266,525
9/1/2015141.72144.32141.20143.33402,082
8/31/2015145.81147.55143.46144.18346,906
8/28/2015145.75146.83143.78145.82247,152
8/27/2015143.65148.32143.00146.34354,340
8/26/2015140.87143.69138.58143.19343,406
8/25/2015140.22141.99136.68138.50590,556
8/24/2015133.91137.34117.95139.01408,561
8/21/2015144.00146.65142.37143.92469,383
8/20/2015148.31149.51146.47146.47251,829
8/19/2015149.16152.18148.65150.31176,365
8/18/2015152.64153.11149.82149.98261,368
8/17/2015151.09152.50149.59152.25315,521
8/14/2015152.42154.07150.54151.13355,372
8/13/2015151.06154.87150.50153.05283,383
8/12/2015149.96151.85148.09151.48336,475
8/11/2015150.16151.07149.51151.00315,661
8/10/2015153.21154.58150.53151.01353,178
8/7/2015153.85154.48150.06152.64377,060
8/6/2015153.70155.97151.80152.88331,301
8/5/2015153.90155.51152.51154.52181,434
8/4/2015153.33154.51152.20152.81250,464
8/3/2015152.03154.23151.46153.99283,696
7/31/2015151.50152.84150.97151.89313,172
7/30/2015150.43153.18149.60151.28243,604
7/29/2015148.40152.41148.32151.43364,316
7/28/2015148.45148.97146.65148.17246,624
7/27/2015148.52150.08147.87148.59171,559
7/24/2015150.41150.60148.77149.36216,691
7/23/2015151.57152.57149.20150.00294,685
7/22/2015149.59151.99149.06150.93324,087
7/21/2015149.73150.50148.48149.92242,485
7/20/2015151.91151.94149.62150.13276,420
7/17/2015151.38151.83150.13151.10321,994
7/16/2015153.41154.72150.96151.48484,674
7/15/2015156.61158.00151.51153.22666,014
7/14/2015160.41162.00159.01160.42450,740
7/13/2015158.42162.33158.41160.75464,473
7/10/2015156.24157.36155.59157.14278,826
7/9/2015156.00157.41154.06154.65294,402
7/8/2015153.75156.49153.75154.90617,499
7/7/2015152.60156.01151.93155.50612,885
7/6/2015150.21152.52149.67152.17309,539
7/2/2015151.76152.40150.75150.89521,600
7/1/2015150.05151.67150.00151.573,388,250
6/30/2015148.57150.16148.57149.16469,277
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
  • Showing 1-100 of 1,258 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!