$127.36 -3.19 (%) Cracker Barrel Old Country Store Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/2016130.59131.02127.11127.36526,187
2/4/2016131.37131.73129.10130.55309,998
2/3/2016133.09133.09130.11131.53345,140
2/2/2016132.71134.91131.92132.68288,083
2/1/2016131.10134.60131.00133.11352,575
1/29/2016130.73131.97129.58131.23351,852
1/28/2016129.06131.83128.89130.59294,814
1/27/2016128.68131.46127.58128.55384,424
1/26/2016123.87129.40123.51128.76762,019
1/25/2016123.65124.00121.12122.05355,338
1/22/2016121.92123.90121.46123.75350,737
1/21/2016122.76123.78120.50121.65388,398
1/20/2016122.68123.90118.52123.18415,405
1/19/2016124.30126.26123.31124.37425,554
1/15/2016119.58123.89118.01123.69535,306
1/14/2016121.25122.31119.36120.63237,627
1/13/2016122.53123.50120.62120.83283,743
1/12/2016122.90123.38121.87122.97320,196
1/11/2016121.14122.30120.22121.81329,437
1/8/2016120.72122.05120.11120.14437,363
1/7/2016120.99123.03120.50120.52472,197
1/6/2016122.33122.84121.89121.98339,211
1/5/2016124.43125.99122.98123.05395,394
1/4/2016125.39125.99122.00123.62729,989
12/31/2015126.26127.60125.50126.83352,390
12/30/2015125.78126.95124.88126.54258,747
12/29/2015126.32127.93125.61125.99222,493
12/28/2015125.50126.52124.30126.02192,513
12/24/2015126.88126.88125.25125.64124,350
12/23/2015127.08128.24126.64127.37228,638
12/22/2015127.25128.25124.24126.81228,096
12/21/2015124.42126.97124.42126.92239,788
12/18/2015124.60125.87123.54124.29403,243
12/17/2015127.24128.25124.07124.61346,579
12/16/2015129.75130.00126.74126.99240,627
12/15/2015127.47130.67127.08128.83245,435
12/14/2015127.37128.40126.05127.39241,176
12/11/2015126.29128.03126.09127.16236,769
12/10/2015128.44129.70126.98127.95192,334
12/9/2015129.40130.76127.51128.14330,909
12/8/2015126.02129.63125.10127.50344,465
12/7/2015125.63127.09123.84126.71407,104
12/4/2015125.28126.74123.65125.09459,446
12/3/2015125.62126.89124.19124.47455,513
12/2/2015124.20127.15123.50125.72601,162
12/1/2015126.30127.16124.22124.27468,764
11/30/2015128.50130.36125.85125.92534,711
11/27/2015130.51131.76128.69128.99230,269
11/25/2015129.14131.90128.02131.00672,694
11/24/2015136.99138.74128.25129.911,425,598
11/23/2015138.00140.00137.90138.86792,501
11/20/2015134.96138.04134.57137.68425,706
11/19/2015134.65136.00133.94134.10478,928
11/18/2015132.99134.77131.84134.43245,961
11/17/2015133.30134.69132.15132.95336,302
11/16/2015132.19133.94131.65133.42284,632
11/13/2015136.07136.07132.42132.88295,237
11/12/2015135.77136.51133.72134.24290,443
11/11/2015136.28137.08134.92135.96332,399
11/10/2015134.85136.10133.74136.01265,363
11/9/2015137.66138.33134.22135.52477,013
11/6/2015136.50139.50134.86138.56402,129
11/5/2015137.89138.43132.70135.27389,008
11/4/2015140.75141.94135.98137.18329,504
11/3/2015140.57141.60139.61139.77243,367
11/2/2015137.52141.30137.31140.77311,119
10/30/2015140.08141.89137.22137.46331,675
10/29/2015143.36143.36138.19139.05397,193
10/28/2015141.65143.90141.06143.90346,672
10/27/2015141.77142.62139.61140.93282,587
10/26/2015140.48142.67140.25142.13296,505
10/23/2015141.01142.42139.07141.07286,965
10/22/2015139.18141.03136.53139.62344,302
10/21/2015141.87142.11137.12137.50485,810
10/20/2015142.99144.50140.83140.91321,412
10/19/2015142.30144.56141.87143.04311,662
10/16/2015141.70143.50141.00142.96239,815
10/15/2015139.76140.96137.20140.96456,278
10/14/2015145.58145.66138.71139.50443,193
10/13/2015146.00147.26144.30146.15358,657
10/12/2015145.47146.01144.27146.01273,785
10/9/2015145.34145.66143.10144.26348,056
10/8/2015148.45149.53143.64145.14546,318
10/7/2015148.57150.37147.32149.46377,267
10/6/2015152.05152.29146.36148.45441,218
10/5/2015150.60151.82147.67151.55298,446
10/2/2015147.46148.49144.56148.27344,965
10/1/2015148.60148.60143.66147.25471,843
9/30/2015146.01149.87145.53147.28708,878
9/29/2015142.89144.93141.12144.73365,310
9/28/2015146.63147.00142.02143.58297,130
9/25/2015145.85148.29144.90145.42242,901
9/24/2015147.08147.74143.56145.25276,849
9/23/2015146.98148.31146.48147.96185,974
9/22/2015147.43149.08146.27147.04292,983
9/21/2015146.49148.61146.14148.39342,794
9/18/2015144.97147.90144.80145.96530,012
9/17/2015145.09150.00145.09146.33910,523
9/16/2015145.40146.86143.00145.591,257,930
9/15/2015152.01152.48150.02151.07604,019
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center