$157.89 +1.13 (%) Cracker Barrel Old Country Store Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBRL historical data

Date Open High Low Close Volume
1/20/2017157.00158.20156.74157.89252,247
1/19/2017158.68159.29156.17156.76213,236
1/18/2017156.70159.16156.25158.75280,601
1/17/2017157.79159.84156.10156.41400,295
1/13/2017159.55159.89157.53157.80252,507
1/12/2017157.00158.63157.00158.62289,798
1/11/2017158.37159.10157.05157.23264,467
1/10/2017158.88159.48157.85159.06416,303
1/9/2017160.00160.75157.40157.74452,183
1/6/2017161.92162.32158.89159.43663,415
1/5/2017163.02163.54161.09161.90399,511
1/4/2017163.11165.49162.00163.38593,350
1/3/2017167.01168.73162.55163.15452,591
12/30/2016168.39168.75166.17166.98326,716
12/29/2016168.99169.44167.70168.35188,644
12/28/2016170.10171.80167.32168.76229,489
12/27/2016170.81172.03169.86169.98160,246
12/23/2016169.79170.93169.00169.97122,874
12/22/2016171.85172.38169.83170.20243,889
12/21/2016173.30173.30171.70171.70180,863
12/20/2016172.97175.04172.18173.30260,492
12/19/2016171.50174.05171.31172.81415,483
12/16/2016170.44172.08169.06171.08494,539
12/15/2016170.52172.32169.50170.53323,076
12/14/2016171.33172.83169.59169.75497,263
12/13/2016170.57171.72169.58171.59338,812
12/12/2016171.56171.67169.11170.95331,410
12/9/2016169.98171.33169.01171.24232,961
12/8/2016166.89170.18165.14169.73329,368
12/7/2016167.00167.90165.65167.40391,615
12/6/2016167.00168.59165.65166.11303,416
12/5/2016166.67167.95165.77167.78240,381
12/2/2016166.53167.40165.00166.00238,657
12/1/2016163.98167.45163.58167.41366,046
11/30/2016162.77163.23160.67162.74299,586
11/29/2016161.72164.09161.50163.37257,482
11/28/2016162.67163.44160.01161.58336,213
11/25/2016165.52165.97164.11164.33185,043
11/23/2016164.49169.22164.25165.64488,832
11/22/2016162.25164.36159.53163.01899,819
11/21/2016155.40155.88151.87154.16556,029
11/18/2016155.18155.64153.82155.27316,143
11/17/2016154.91155.12152.88154.99248,564
11/16/2016154.46155.99153.32155.04220,586
11/15/2016153.58154.63151.34154.46276,098
11/14/2016148.73154.47148.73153.28523,202
11/11/2016146.54148.07145.95147.91296,187
11/10/2016143.72150.73143.72146.02622,925
11/9/2016133.67143.53133.67142.72493,404
11/8/2016133.40135.75132.03135.49206,300
11/7/2016133.62133.62131.96132.89315,720
11/4/2016134.71135.59131.75131.97249,251
11/3/2016135.75136.28133.58134.03228,206
11/2/2016134.98136.45134.02135.62193,014
11/1/2016138.22138.25134.26134.83332,540
10/31/2016136.94138.21136.73138.00337,587
10/28/2016133.00136.93133.00136.68255,426
10/27/2016132.81133.39131.50133.19237,816
10/26/2016132.63133.60131.81132.04273,031
10/25/2016134.01134.19132.61133.12235,760
10/24/2016135.90136.00134.13135.03200,930
10/21/2016132.17135.77131.93135.19460,383
10/20/2016134.18134.18130.15132.12510,999
10/19/2016132.07134.57132.03134.25201,595
10/18/2016132.56133.89132.06132.09175,472
10/17/2016133.28134.68132.27132.50170,245
10/14/2016132.19134.43131.76133.49276,313
10/13/2016132.02134.38131.81131.89266,626
10/12/2016132.30133.24130.95132.54324,308
10/11/2016133.48133.68132.14132.95228,851
10/10/2016133.44134.39133.27133.62205,886
10/7/2016133.86134.58133.10133.44297,121
10/6/2016131.96134.14130.93133.71365,552
10/5/2016131.48132.77131.17132.19420,162
10/4/2016132.57132.85130.60131.62327,961
10/3/2016132.22132.77131.06132.06341,017
9/30/2016131.70133.04130.54132.22613,536
9/29/2016134.00134.00131.24131.29485,418
9/28/2016135.24135.48133.30134.09533,723
9/27/2016136.21136.67134.75135.66436,296
9/26/2016138.14138.75136.17136.29576,520
9/23/2016138.41139.43137.92138.14380,756
9/22/2016139.29139.56138.46138.78443,158
9/21/2016144.37144.40137.85139.491,048,294
9/20/2016141.06141.30138.86139.01458,047
9/19/2016139.84141.18139.70140.17395,509
9/16/2016140.63142.45140.15140.15568,571
9/15/2016139.60141.01138.58140.20607,567
9/14/2016144.10145.55139.25139.981,815,293
9/13/2016149.00150.86148.20150.53868,890
9/12/2016146.60149.79146.51149.73544,407
9/9/2016149.90149.90146.86146.91418,693
9/8/2016152.90152.90149.78150.29305,990
9/7/2016150.71152.81150.56152.40395,407
9/6/2016151.39151.61150.62150.95345,979
9/2/2016152.11152.34150.79150.86246,810
9/1/2016152.45152.49151.00151.27265,803
8/31/2016152.64153.46151.57152.11365,115
8/30/2016155.95156.05152.01152.32522,298
8/29/2016157.37158.00156.58156.67210,572
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center