$153.06 +0.74 (%) Cracker Barrel Old Country Store Inc - NASDAQ

Aug. 31, 2016 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBRL historical data

Date Open High Low Close Volume
8/30/2016155.95156.05152.01152.32522,298
8/29/2016157.37158.00156.58156.67210,572
8/26/2016160.17160.57156.75157.23161,743
8/25/2016159.63160.30159.29159.78161,182
8/24/2016161.40161.90159.77159.77208,189
8/23/2016161.80162.33160.30160.95242,089
8/22/2016161.49162.08160.00161.51177,166
8/19/2016160.73161.78160.01161.33265,580
8/18/2016159.96162.30159.83161.39250,460
8/17/2016159.53160.88158.51160.20191,250
8/16/2016160.09160.98159.03160.00156,615
8/15/2016158.50160.23158.50160.08182,216
8/12/2016158.09159.24157.76158.64191,858
8/11/2016157.27159.20156.71158.49259,256
8/10/2016157.50157.64156.44156.93136,964
8/9/2016156.60158.50156.50157.42169,228
8/8/2016158.83159.67156.50157.31189,558
8/5/2016157.07159.15155.97158.90168,984
8/4/2016156.76157.16155.18155.95142,200
8/3/2016155.94157.17155.24156.41143,601
8/2/2016158.39158.99155.23155.80247,339
8/1/2016158.51158.94157.45158.91209,462
7/29/2016158.53159.30156.30157.41190,977
7/28/2016155.86158.17155.51157.61313,746
7/27/2016157.20158.07155.64155.76226,639
7/26/2016160.85162.34156.34157.25348,454
7/25/2016159.17161.63158.68160.95259,405
7/22/2016157.09159.56157.09158.73237,191
7/21/2016156.98157.16155.94156.89186,097
7/20/2016155.43159.00154.94157.17337,659
7/19/2016153.74155.43153.46154.43258,111
7/18/2016154.48154.50153.10153.26275,549
7/15/2016156.00156.00153.70153.89284,118
7/14/2016156.70157.40155.11155.34249,911
7/13/2016159.00159.21155.39155.62591,597
7/12/2016163.13165.00161.56162.52365,995
7/11/2016162.28165.31161.13163.08444,712
7/8/2016168.37168.95164.54164.70500,504
7/7/2016167.19168.16165.98167.93269,810
7/6/2016169.00170.61166.40167.25656,193
7/5/2016170.00171.73168.76169.05309,325
7/1/2016170.60171.87169.00169.69207,136
6/30/2016171.95171.99168.50171.47361,730
6/29/2016171.96172.89169.64171.31269,087
6/28/2016168.16170.26167.55169.54219,924
6/27/2016169.88170.69167.61168.23375,700
6/24/2016166.68172.50166.50171.13341,613
6/23/2016168.95172.33168.67172.25382,734
6/22/2016168.05169.42167.15168.74294,386
6/21/2016167.66168.80166.28168.05266,460
6/20/2016169.62169.75166.81167.01243,747
6/17/2016168.00168.22166.03167.01343,706
6/16/2016167.31169.13166.57168.32272,993
6/15/2016169.43169.43167.16168.01291,462
6/14/2016166.85169.25166.60167.83256,667
6/13/2016168.72169.57166.61166.94410,313
6/10/2016170.91171.25168.87169.61354,919
6/9/2016169.72172.33169.34171.26270,780
6/8/2016170.01170.55168.65169.56229,418
6/7/2016169.75171.27169.33169.92348,065
6/6/2016166.06169.87165.90169.17377,129
6/3/2016167.01167.35165.17166.28348,509
6/2/2016163.17167.77162.80167.56551,149
6/1/2016158.58167.10158.06164.221,840,293
5/31/2016153.43153.97150.72151.48771,522
5/27/2016151.12153.00150.21152.77447,860
5/26/2016149.20151.19148.68150.50247,813
5/25/2016149.13150.10147.11149.66305,094
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center