$149.17 0.00 (%) Cracker Barrel Old Country Store Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBRL historical data

Date Open High Low Close Volume
5/24/2016146.76150.12146.76149.17326,875
5/23/2016146.59147.65145.70145.79219,830
5/20/2016146.71146.87145.59146.75243,405
5/19/2016145.62147.00144.74145.96301,912
5/18/2016147.46148.34144.00145.51627,886
5/17/2016149.74151.00146.36147.46379,670
5/16/2016147.47150.13147.04149.55212,448
5/13/2016147.50149.73146.33147.47411,465
5/12/2016147.29149.54147.29149.09253,788
5/11/2016151.55151.76147.05147.64277,352
5/10/2016150.85152.07149.49151.39186,424
5/9/2016148.16152.08148.16150.48251,305
5/6/2016148.54148.83146.28148.81235,712
5/5/2016149.58149.67147.26148.29319,932
5/4/2016147.06149.82147.06149.25211,047
5/3/2016148.18149.00147.57148.08159,955
5/2/2016147.41148.76146.62148.31220,906
4/29/2016146.79147.69145.30146.41181,624
4/28/2016147.69148.35147.01147.48133,857
4/27/2016147.36148.76146.00148.57181,922
4/26/2016148.00149.00146.50148.11179,825
4/25/2016146.84148.34146.14148.20227,099
4/22/2016146.52147.73145.88147.50234,273
4/21/2016148.86149.71146.71146.93217,447
4/20/2016148.88149.83148.30148.74191,586
4/19/2016150.16150.69147.66148.28242,790
4/18/2016150.86152.38150.21150.91242,143
4/15/2016150.17151.92149.11150.76268,473
4/14/2016152.72153.31150.49150.66201,156
4/13/2016152.02153.38150.02153.13235,237
4/12/2016151.55152.95150.77152.85271,988
4/11/2016153.63154.67151.40151.55288,270
4/8/2016152.10154.64150.42153.63337,266
4/7/2016156.27156.27151.79152.55274,740
4/6/2016150.87152.71150.56152.48296,922
4/5/2016149.67150.61147.62150.08307,092
4/4/2016152.28153.98149.83150.56221,899
4/1/2016152.08153.32151.27152.28354,554
3/31/2016153.54154.19151.80152.67358,374
3/30/2016154.29154.96151.57153.35292,131
3/29/2016150.43154.00150.05153.88318,087
3/28/2016151.28151.44150.00150.21333,131
3/24/2016149.70151.49149.04150.29271,685
3/23/2016150.67151.55149.34150.22364,972
3/22/2016152.89154.03150.00151.31402,258
3/21/2016154.40154.57152.21154.39248,963
3/18/2016152.58156.65152.06153.64763,320
3/17/2016150.18153.54149.38151.79340,243
3/16/2016147.31151.50147.31150.39287,869
3/15/2016148.80150.25147.72148.06353,446
3/14/2016150.11150.99149.36149.91175,012
3/11/2016150.00151.37149.11150.70247,141
3/10/2016150.76151.45147.68148.86299,857
3/9/2016149.56151.72148.45150.00304,443
3/8/2016149.37150.37148.04149.28344,926
3/7/2016148.90150.37147.99150.37253,379
3/4/2016148.23150.60147.39149.40399,580
3/3/2016148.99149.49146.60148.04329,055
3/2/2016148.59149.66147.49149.37295,291
3/1/2016148.66149.66147.50148.58310,590
2/29/2016148.13149.95147.11148.05308,619
2/26/2016148.45148.49146.50148.13264,945
2/25/2016146.64148.25145.00147.90370,445
2/24/2016146.33147.61142.75146.77545,559
2/23/2016140.74148.88138.80147.481,253,327
2/22/2016142.55145.39140.20141.261,005,251
2/19/2016137.87139.82136.57139.08341,894
2/18/2016141.16141.58135.98137.83573,367
2/17/2016137.08141.57136.80140.67471,346
2/16/2016134.57136.67133.16136.43327,377
2/12/2016132.30134.38131.08133.73413,549
2/11/2016130.00131.85129.06131.14267,870
2/10/2016132.00133.47131.05131.86249,983
2/9/2016129.62132.89128.51131.43431,267
2/8/2016125.84131.55124.80131.07354,907
2/5/2016130.59131.02127.11127.36526,187
2/4/2016131.37131.73129.10130.55309,998
2/3/2016133.09133.09130.11131.53345,140
2/2/2016132.71134.91131.92132.68288,083
2/1/2016131.10134.60131.00133.11352,575
1/29/2016130.73131.97129.58131.23351,852
1/28/2016129.06131.83128.89130.59294,814
1/27/2016128.68131.46127.58128.55384,424
1/26/2016123.87129.40123.51128.76762,019
1/25/2016123.65124.00121.12122.05355,338
1/22/2016121.92123.90121.46123.75350,737
1/21/2016122.76123.78120.50121.65388,398
1/20/2016122.68123.90118.52123.18415,405
1/19/2016124.30126.26123.31124.37425,554
1/15/2016119.58123.89118.01123.69535,306
1/14/2016121.25122.31119.36120.63237,627
1/13/2016122.53123.50120.62120.83283,743
1/12/2016122.90123.38121.87122.97320,196
1/11/2016121.14122.30120.22121.81329,437
1/8/2016120.72122.05120.11120.14437,363
1/7/2016120.99123.03120.50120.52472,197
1/6/2016122.33122.84121.89121.98339,211
1/5/2016124.43125.99122.98123.05395,394
1/4/2016125.39125.99122.00123.62729,989
12/31/2015126.26127.60125.50126.83352,390
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center