Cracker Barrel Old Country Store Inc $96.59

down -0.38


1/8/2014 11:24 AM  |  NASDAQ : CBRL  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBRL historical data

Date Open High Low Close Volume
7/31/201498.3598.7396.9096.96163,558
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
5/28/2014100.69101.8298.52101.14342,025
5/27/2014100.05100.8699.10100.52152,194
5/23/201498.4799.5097.9199.25110,026
5/22/201497.1998.4896.8398.24151,059
5/21/201497.4997.8096.1396.78170,253
5/20/201497.6697.7995.8797.11226,917
5/19/201497.1497.8196.2697.67169,298
5/16/201495.0997.3794.9297.37167,792
5/15/201494.8095.2392.8495.20241,018
5/14/201497.4997.4994.6194.79173,620
5/13/201497.5898.1296.7397.36246,638
5/12/201495.4998.0395.4997.79192,896
5/9/201495.8096.3894.1995.24210,946
5/8/201495.5896.4295.0296.21184,206
5/7/201495.9296.3194.4195.58154,667
5/6/201497.8198.2096.0096.05171,593
5/5/201497.8798.1996.6497.75267,438
5/2/201495.7397.3795.4996.92226,003
5/1/201494.7295.8494.0195.75253,722
4/30/201494.3494.9893.8194.74245,509
4/29/201495.2896.7695.2895.37108,607
4/28/201496.0696.9593.7694.62164,823
4/25/201496.3396.7895.6695.80134,238
4/24/201496.4396.8895.6096.53139,440
4/23/201496.4196.8795.7695.91154,688
4/22/201495.3096.9895.0996.74172,214
4/21/201495.5595.5594.5094.9882,940
4/17/201495.5196.2994.8695.67130,265
4/16/201495.5996.8794.7195.53103,368
4/15/201496.5196.5493.9194.73213,246
4/14/201496.4098.2896.2197.29247,150
4/11/201494.5896.2294.5695.66261,913
4/10/201496.7597.4694.7995.05200,594
4/9/201495.2097.6895.2096.52229,004
4/8/201494.6395.4094.1194.83124,641
4/7/201495.7596.3394.0094.86247,047
4/4/201498.9598.9595.8896.00142,286
4/3/201498.9599.1898.0098.41139,496
4/2/201498.6199.0698.0998.49177,447
4/1/201497.8598.8997.2598.63137,954
3/31/201498.1798.2596.6797.24213,811
3/28/201496.1797.9796.0997.22172,136
3/27/201497.0097.3296.0096.47168,057
3/26/201497.7097.7096.9196.95185,894
3/25/201498.0098.0096.6997.37170,333
3/24/201498.3498.9796.4197.60253,918
3/21/2014100.19100.8897.7398.04473,074
3/20/2014100.37101.7599.27100.41224,546
3/19/2014102.02102.57100.17100.60200,958
3/18/2014101.78102.84101.72102.16183,062
3/17/2014101.30102.65101.27101.79162,615
3/14/2014100.69101.60100.10100.68198,924
3/13/2014103.30103.30100.71101.43150,691
3/12/2014100.28102.8399.68102.79227,922
3/11/2014100.36101.1899.31100.46136,335
Trading Center