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

31.79
+0.44 (1.40%)
NASDAQ · Last Trade: Feb 3rd, 12:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/02/202629.8931.5229.7031.351,588,90431.35
1/30/202628.1730.2627.9530.121,693,30630.12
1/29/202629.3830.0028.3928.431,016,44228.43
1/28/202631.2431.8329.3229.431,525,47229.43
1/27/202628.8930.4628.6230.211,418,99630.21
1/26/202629.9530.0228.6728.981,413,32328.98
1/23/202630.5330.9929.9430.211,233,50030.21
1/22/202632.6233.4530.8630.921,339,81130.92
1/21/202632.5533.0931.2832.481,647,45832.48
1/20/202633.8334.3132.5532.761,697,28832.76
1/16/202635.9336.1634.0134.512,597,54234.51
1/15/202633.8736.8933.1536.703,154,11736.45
1/14/202632.0833.9432.0833.862,033,23933.63
1/13/202632.5233.0031.6232.062,027,72931.84
1/12/202630.0032.5029.5932.461,885,50032.24
1/09/202630.3631.1329.2730.011,485,95829.81
1/08/202628.2030.2527.9430.151,858,31929.94
1/07/202628.7429.4627.9428.331,434,68528.14
1/06/202626.5729.0826.5028.741,987,27428.54
1/05/202626.9027.9226.2326.551,636,26526.37
1/02/202625.4126.8925.0026.851,786,10526.67
12/31/202525.0225.4524.8525.401,645,82825.23
12/30/202525.2025.5925.0025.021,395,80624.85
12/29/202525.7725.9925.2025.332,261,11825.16
12/26/202526.2626.5525.8025.951,421,97825.77
12/24/202525.9426.5725.7026.41894,61926.23
12/23/202525.9626.7125.7025.751,869,27525.57
12/22/202526.2526.3325.8026.042,301,69325.86
12/19/202527.0027.0726.1226.212,244,06026.03
12/18/202527.3427.7526.9427.351,422,29227.16
12/17/202525.9627.7525.9326.732,374,23526.55
12/16/202526.6026.6625.8225.981,896,11625.80
12/15/202528.0328.0626.4926.621,664,09926.44
12/12/202528.2528.8527.2627.331,788,22727.14
12/11/202528.0530.2027.7028.234,154,81428.04
12/10/202526.2928.3825.2527.956,866,24227.76
12/09/202527.0228.2126.8227.005,961,59826.82
12/08/202528.0828.1026.3926.623,293,62426.44
12/05/202528.3028.3727.4927.831,509,00427.64
12/04/202528.9228.9528.1728.381,123,34128.19
12/03/202528.5229.2028.3028.861,029,59028.66
12/02/202528.6928.8927.7128.641,366,92128.44
12/01/202528.5529.1027.9228.631,088,12228.43
11/28/202528.7828.9928.5028.89496,74628.69
11/26/202528.0229.2528.0228.781,309,51228.58
11/25/202526.5828.7926.5828.161,838,55127.97
11/24/202526.7927.2125.6226.173,043,05025.99
11/21/202525.8928.0025.8227.092,212,71226.91
11/20/202527.7127.9025.9325.971,549,70825.79
11/19/202527.3127.7026.4627.483,478,23527.29
11/18/202527.3829.0327.2427.312,727,88027.12
11/17/202528.5828.8827.4227.491,377,72327.30
11/14/202529.9330.1528.8528.891,013,65828.69
11/13/202529.8030.9029.8030.28860,56330.07
11/12/202529.7930.4129.5729.981,464,82129.78
11/11/202529.0029.5628.6029.311,437,87629.11
11/10/202532.2532.4429.0429.092,392,15128.89
11/07/202531.0032.0730.5631.761,639,21131.54
11/06/202532.9533.2031.0831.101,244,47430.89
11/05/202532.5433.2531.8832.95940,58032.73
11/04/202532.1033.3332.0032.421,262,99732.20
11/03/202533.5333.5331.7932.241,715,89932.02