$149.97 +0.41 (%) Cracker Barrel Old Country Store Inc - NASDAQ

Feb. 26, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBRL historical data

Date Open High Low Close Volume
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
2/4/2015133.12136.90133.12135.87281,702
2/3/2015131.89133.54131.17133.53299,620
2/2/2015134.39135.16129.62132.00245,605
1/30/2015136.62137.39134.24134.51257,161
1/29/2015134.49137.57134.49137.55172,958
1/28/2015136.12136.72134.50134.52211,929
1/27/2015135.41136.04134.52135.18185,117
1/26/2015134.25136.87133.83136.67154,428
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center