$108.98 +1.72 (%) Cracker Barrel Old Country Store Inc - NASDAQ

Oct. 20, 2014 | 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
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
8/29/2014100.51100.6299.06100.41109,521
8/28/201499.67100.6499.12100.19106,477
8/27/2014100.32100.3399.5199.84125,060
8/26/201499.72100.7499.42100.53192,515
8/25/201499.79100.1699.1499.86104,161
8/22/201499.6599.9099.3399.42131,249
8/21/201499.3999.4498.2099.41132,184
8/20/201499.6699.7699.0099.31112,292
8/19/201498.9799.7098.8499.61119,903
8/18/201499.1299.6998.6198.66143,613
8/15/201499.5599.7697.8698.63147,415
8/14/201499.2699.2698.7299.13137,841
8/13/201498.7799.7398.3199.07109,778
8/12/201498.4998.9698.1698.73144,992
8/11/201498.5599.1998.1398.61141,032
8/8/201497.5998.2597.0797.92130,058
8/7/201497.8198.0696.5297.04110,320
8/6/201496.9297.6996.5097.15148,759
8/5/201497.4598.5596.5696.81222,330
8/4/201497.2697.9396.7997.75181,125
8/1/201497.3397.3596.0196.66130,820
7/31/201498.3598.7396.9096.96165,681
7/30/201498.7298.9197.9498.89193,924
7/29/201498.0798.9997.6698.49191,309
7/28/201498.0098.3397.4697.5587,657
7/25/201497.3398.2097.1197.7785,757
7/24/201497.9098.3997.3598.02120,257
7/23/201497.2298.1796.9797.70163,087
7/22/201497.5897.9596.7797.48161,041
7/21/201497.8897.9796.3796.86150,303
7/18/201497.2798.5897.1698.03168,551
7/17/201497.9598.2997.0297.45141,297
7/16/201499.0099.0497.5398.59162,747
7/15/201499.2099.7098.1499.27191,278
7/14/2014100.27100.2799.1799.32152,555
7/11/201499.80100.0299.0699.52160,989
7/10/201499.42100.2498.8299.77161,343
7/9/2014100.18100.6399.6699.8683,425
7/8/2014100.20100.3599.2599.62103,119
7/7/2014100.59101.4199.6099.98199,548
7/3/2014100.67101.04100.19100.4859,416
7/2/2014100.94101.7499.83100.02122,748
7/1/201499.44101.4399.22100.62187,371
6/30/2014100.13100.7198.8299.57170,016
6/27/2014100.01100.7399.75100.57326,804
6/26/2014100.34100.6599.21100.40117,533
6/25/201499.2899.9999.0499.97135,701
6/24/201498.81100.4598.8099.31160,563
6/23/201499.5099.7598.6199.31158,495
6/20/201499.6799.6798.3399.13277,909
6/19/201499.71100.5398.9299.68162,515
6/18/201499.2499.8398.3199.64190,199
6/17/2014100.00100.7799.75100.27136,756
6/16/2014100.94101.5899.8299.91196,011
6/13/2014101.74102.55100.75101.39202,951
6/12/2014101.67101.81100.95101.13174,707
6/11/2014100.60101.92100.60101.81115,089
6/10/2014102.30103.32100.21100.91202,869
6/9/2014102.74103.18101.88102.40141,156
6/6/2014102.33102.87102.01102.74147,925
6/5/2014100.82101.8699.64101.85201,807
6/4/201499.71100.6199.51100.23105,977
6/3/2014100.45101.1099.9199.97181,316
6/2/2014100.73101.1599.11100.57220,114
5/30/201499.69100.7299.55100.55224,183
5/29/2014101.64101.7098.9199.25337,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center