$134.46 +1.04 (%) Cracker Barrel Old Country Store Inc - NASDAQ

Jan. 23, 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
1/23/2015133.53135.00133.38134.46208,661
1/22/2015132.00134.00131.18133.42281,043
1/21/2015132.33132.65131.03131.43150,864
1/20/2015132.88133.51131.51132.72165,805
1/16/2015130.82132.57130.00132.10199,415
1/15/2015133.30133.63128.29131.29422,480
1/14/2015134.75134.75132.16133.33306,712
1/13/2015136.40137.78135.06136.73264,290
1/12/2015135.00135.95134.31135.22311,662
1/9/2015136.53136.53134.01134.89553,088
1/8/2015137.70139.41136.00136.22573,724
1/7/2015134.86138.02134.86136.60510,947
1/6/2015137.18139.19132.14133.99397,962
1/5/2015138.01139.36136.63137.43315,521
1/2/2015141.77142.49137.10138.77282,156
12/31/2014140.31141.79140.02140.76311,352
12/30/2014140.50141.33139.75140.47188,657
12/29/2014139.53140.96139.50140.68254,274
12/26/2014138.21139.99137.98139.07228,469
12/24/2014137.56138.97136.80138.1686,692
12/23/2014137.44137.98137.03137.70165,943
12/22/2014134.61136.82134.38136.48159,505
12/19/2014134.89135.52133.73134.61462,360
12/18/2014134.77135.00133.02134.71265,722
12/17/2014130.80133.90129.08133.85224,088
12/16/2014131.03132.69129.33129.37252,056
12/15/2014132.75133.90130.81131.52182,231
12/12/2014130.82133.17130.82132.51189,552
12/11/2014130.73132.90130.60131.61210,222
12/10/2014133.21133.80130.11130.41207,822
12/9/2014132.00133.70130.49133.09197,414
12/8/2014131.71134.69130.57132.78380,963
12/5/2014129.82131.87129.74131.73278,742
12/4/2014128.25129.40128.06128.78169,857
12/3/2014128.62129.65127.40128.71186,300
12/2/2014128.10129.98127.75129.00320,290
12/1/2014128.06129.78126.89127.52244,793
11/28/2014126.50130.44126.50128.01182,276
11/26/2014124.93126.62124.78125.87260,643
11/25/2014125.00126.79123.18124.40543,305
11/24/2014119.11121.47118.80121.27452,360
11/21/2014120.08120.45118.39118.57152,752
11/20/2014117.34118.99117.34118.85243,808
11/19/2014118.93118.93117.13118.04212,576
11/18/2014119.20119.99117.90118.83276,906
11/17/2014120.64121.05118.33118.44208,658
11/14/2014120.77121.45120.05120.46130,906
11/13/2014121.00122.17120.40120.64186,794
11/12/2014118.89121.45118.53120.64205,782
11/11/2014117.56120.00117.51119.52236,947
11/10/2014118.16120.59118.16119.58326,839
11/7/2014118.42118.56116.42118.44345,674
11/6/2014118.65118.66117.51118.50188,278
11/5/2014118.29118.77116.65118.16237,297
11/4/2014115.94118.51115.47117.33280,646
11/3/2014115.81116.30114.94115.77198,047
10/31/2014116.34116.34114.58115.35218,328
10/30/2014113.62115.37113.22115.00203,815
10/29/2014113.88113.88112.22113.59191,939
10/28/2014111.72113.36111.12113.34187,810
10/27/2014110.23111.65110.23111.10167,867
10/24/2014109.94111.62109.41110.99128,436
10/23/2014109.99110.90107.77109.54229,182
10/22/2014110.00110.00108.83108.92159,150
10/21/2014109.24109.57107.02109.49339,188
10/20/2014107.34109.03106.62108.98186,638
10/17/2014108.71108.95107.02107.26190,924
10/16/2014105.59107.98104.70107.27213,368
10/15/2014105.78107.28104.95106.70334,892
10/14/2014105.99108.83104.18108.19411,547
10/13/2014104.00104.29102.30103.02245,648
10/10/2014103.61105.47103.21103.62217,798
10/9/2014103.49105.17103.37103.93221,755
10/8/2014102.25103.69102.25103.20219,805
10/7/2014103.69104.18102.01102.15171,594
10/6/2014105.00105.05103.67103.79157,594
10/3/2014103.92105.21103.23104.49183,639
10/2/2014102.01103.76101.67102.57195,727
10/1/2014103.37104.63102.14102.28202,548
9/30/2014105.23105.25103.19103.19177,893
9/29/2014103.32105.18103.06104.97155,696
9/26/2014102.82104.47102.77104.04134,365
9/25/2014103.23103.71102.27102.31145,508
9/24/2014102.33103.62102.33103.37145,042
9/23/2014102.96103.43101.57102.02225,947
9/22/2014102.71103.82102.07102.92210,831
9/19/2014103.85104.36102.75102.93268,772
9/18/2014101.02103.89101.02103.85218,382
9/17/2014103.68103.68100.94101.07388,538
9/16/2014103.71104.48103.00103.27295,265
9/15/2014102.99104.52102.61103.45280,628
9/12/2014102.42103.52102.12102.58217,144
9/11/2014101.46102.82101.32102.26151,148
9/10/2014101.52102.37101.26102.0884,788
9/9/2014102.60102.60101.63101.81127,753
9/8/2014102.65102.85102.18102.64113,352
9/5/2014101.13102.50101.10102.31119,640
9/4/2014101.15101.83101.07101.59101,963
9/3/2014100.67101.50100.48100.83208,663
9/2/2014100.55100.7099.60100.55136,397
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center