Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

30.27
-0.30 (-1.00%)
NASDAQ · Last Trade: Apr 23rd, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202630.4931.2030.2130.57603,00930.57
4/21/202631.6231.7529.7730.22853,98830.22
4/20/202629.9031.8229.6931.411,241,32331.41
4/17/202629.3230.4529.3130.201,321,17430.20
4/16/202629.4430.2529.0229.06924,30729.06
4/15/202627.7829.6827.4229.331,031,21129.33
4/14/202627.6728.4127.1827.861,233,90127.86
4/13/202627.7028.7627.5227.851,218,13327.85
4/10/202629.6430.0528.0028.39880,21128.39
4/09/202628.6930.1128.3429.741,073,87029.49
4/08/202629.2929.9928.6028.991,199,38528.75
4/07/202629.6930.1628.3928.421,118,90228.18
4/06/202628.7529.9228.5129.651,695,05729.40
4/02/202628.0028.9427.5128.89869,76128.65
4/01/202628.4228.8127.6228.54775,23828.30
3/31/202627.9528.5227.3228.11852,14427.87
3/30/202627.3228.1127.0127.761,120,26027.53
3/27/202627.5827.8026.3526.74960,39326.52
3/26/202627.7628.3127.3827.80685,76027.57
3/25/202627.6328.2027.4927.901,088,77327.67
3/24/202626.6127.6426.3827.231,303,21427.00
3/23/202627.7727.9626.5026.941,732,02926.71
3/20/202628.1028.7027.3427.411,627,88827.18
3/19/202627.4328.7826.7528.111,079,02327.87
3/18/202628.0628.8327.7727.80896,37727.57
3/17/202627.8329.2327.8328.871,007,61028.63
3/16/202628.2128.3526.9227.641,091,71527.41
3/13/202627.8428.1227.2527.99671,31827.75
3/12/202627.7028.1427.3327.53853,72827.30
3/11/202628.4428.8027.6627.861,114,17227.63
3/10/202628.5529.3028.0728.221,114,20327.98
3/09/202629.2629.2627.4829.081,462,24228.84
3/06/202630.1230.9129.2829.441,600,24129.19
3/05/202634.0034.8629.9431.072,856,83130.81
3/04/202630.8031.3630.3630.621,650,48130.36
3/03/202630.5531.5230.5430.711,532,97130.45
3/02/202631.5932.4530.7232.29903,52832.02
2/27/202631.9232.8730.7232.721,564,30832.45
2/26/202631.4332.4631.1432.361,054,00132.09
2/25/202631.4131.6130.3031.25833,80430.99
2/24/202631.7032.2030.5331.091,170,67230.83
2/23/202633.4433.4430.4032.041,503,63831.77
2/20/202633.0734.1432.2133.75913,69333.47
2/19/202632.6332.8831.9332.83706,93732.55
2/18/202631.5734.0931.4532.951,034,84632.67
2/17/202632.0232.1230.6231.82966,51331.55
2/13/202631.2931.6530.2631.40914,10131.14
2/12/202632.8733.8430.7230.95999,24030.69
2/11/202632.0632.8331.0632.701,196,30632.43
2/10/202634.1634.1632.5232.55696,61432.28
2/09/202633.8334.0333.0033.90726,55933.62
2/06/202632.7033.9332.1833.811,125,41133.53
2/05/202633.2533.9031.7732.791,181,03932.51
2/04/202632.5034.4332.5033.251,612,01532.97
2/03/202630.9532.6830.8932.131,544,13331.86
2/02/202629.8931.5229.7031.351,588,90431.09
1/30/202628.1730.2627.9530.121,693,30629.87
1/29/202629.3830.0028.3928.431,016,44228.19
1/28/202631.2431.8329.3229.431,525,37129.18
1/27/202628.8930.4628.6230.211,418,99629.96
1/26/202629.9530.0228.6728.981,413,32328.74
1/23/202630.5330.9929.9430.211,233,50029.96