Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.40 | 61.01 | 59.27 | 59.32 | 59.32 | 481,500 |
| 25 Apr 2024 | 60.98 | 62.30 | 60.58 | 60.69 | 60.69 | 563,400 |
| 24 Apr 2024 | 60.57 | 61.42 | 60.30 | 61.07 | 61.07 | 388,200 |
| 23 Apr 2024 | 59.53 | 61.06 | 59.37 | 60.84 | 60.84 | 555,400 |
| 22 Apr 2024 | 59.00 | 59.94 | 58.42 | 59.60 | 59.60 | 749,200 |
| 19 Apr 2024 | 56.09 | 58.72 | 56.09 | 58.70 | 58.70 | 801,100 |
| 18 Apr 2024 | 55.87 | 56.51 | 55.39 | 56.38 | 56.38 | 772,000 |
| 17 Apr 2024 | 59.58 | 60.01 | 54.87 | 55.87 | 55.87 | 1,436,400 |
| 16 Apr 2024 | 60.21 | 60.48 | 59.28 | 60.09 | 60.09 | 721,500 |
| 15 Apr 2024 | 59.12 | 61.12 | 59.12 | 60.84 | 60.84 | 993,100 |
| 12 Apr 2024 | 58.52 | 59.90 | 56.79 | 59.16 | 59.16 | 1,335,800 |
| 11 Apr 2024 | 61.35 | 61.53 | 58.58 | 58.79 | 58.79 | 1,374,900 |
| 11 Apr 2024 | 1.3 Dividend | |||||
| 10 Apr 2024 | 63.75 | 64.20 | 61.79 | 62.46 | 61.16 | 1,529,100 |
| 09 Apr 2024 | 66.50 | 66.57 | 65.05 | 65.31 | 63.95 | 807,600 |
| 08 Apr 2024 | 64.75 | 66.93 | 64.61 | 66.41 | 65.03 | 827,200 |
| 05 Apr 2024 | 65.16 | 65.51 | 63.81 | 64.23 | 62.89 | 853,700 |
| 04 Apr 2024 | 70.59 | 71.13 | 65.16 | 65.64 | 64.27 | 1,175,200 |
| 03 Apr 2024 | 71.67 | 71.97 | 69.48 | 70.14 | 68.68 | 558,700 |
| 02 Apr 2024 | 71.27 | 71.91 | 70.32 | 71.66 | 70.17 | 847,600 |
| 01 Apr 2024 | 72.99 | 73.20 | 71.04 | 71.36 | 69.87 | 704,500 |
| 28 Mar 2024 | 72.54 | 74.21 | 72.27 | 72.73 | 71.22 | 617,300 |
| 27 Mar 2024 | 69.35 | 72.74 | 69.17 | 72.57 | 71.06 | 957,200 |
| 26 Mar 2024 | 66.24 | 68.95 | 66.13 | 68.89 | 67.46 | 655,700 |
| 25 Mar 2024 | 65.90 | 66.72 | 64.97 | 65.90 | 64.53 | 583,100 |
| 22 Mar 2024 | 66.31 | 66.83 | 65.40 | 65.90 | 64.53 | 685,600 |
| 21 Mar 2024 | 68.04 | 68.04 | 65.89 | 65.96 | 64.59 | 702,100 |
| 20 Mar 2024 | 65.59 | 68.37 | 65.00 | 68.36 | 66.94 | 485,000 |
| 19 Mar 2024 | 64.62 | 65.85 | 64.44 | 65.42 | 64.06 | 427,000 |
| 18 Mar 2024 | 66.36 | 66.94 | 64.63 | 64.72 | 63.37 | 675,700 |
| 15 Mar 2024 | 66.90 | 68.22 | 66.90 | 67.27 | 65.87 | 713,200 |
| 14 Mar 2024 | 66.49 | 67.63 | 65.79 | 67.56 | 66.15 | 484,600 |
| 13 Mar 2024 | 66.45 | 67.57 | 66.24 | 66.47 | 65.09 | 531,500 |
| 12 Mar 2024 | 68.35 | 68.56 | 66.32 | 66.44 | 65.06 | 622,300 |
| 11 Mar 2024 | 70.46 | 71.02 | 68.13 | 68.44 | 67.02 | 569,700 |
| 08 Mar 2024 | 69.65 | 71.47 | 69.58 | 70.94 | 69.46 | 694,700 |
| 07 Mar 2024 | 69.06 | 69.47 | 67.99 | 69.06 | 67.62 | 446,100 |
| 06 Mar 2024 | 68.31 | 69.58 | 67.70 | 69.04 | 67.60 | 503,200 |
| 05 Mar 2024 | 67.25 | 68.98 | 66.75 | 68.51 | 67.08 | 514,400 |
| 04 Mar 2024 | 66.99 | 69.34 | 66.35 | 67.55 | 66.14 | 645,200 |
| 01 Mar 2024 | 66.04 | 67.10 | 64.85 | 66.31 | 64.93 | 634,800 |
| 29 Feb 2024 | 66.89 | 67.19 | 65.46 | 66.13 | 64.75 | 1,014,100 |
| 28 Feb 2024 | 69.25 | 70.10 | 66.04 | 66.34 | 64.96 | 1,264,100 |
| 27 Feb 2024 | 74.00 | 74.20 | 69.25 | 70.10 | 68.64 | 1,259,600 |
| 26 Feb 2024 | 71.14 | 73.19 | 70.63 | 72.32 | 70.81 | 1,123,700 |
| 23 Feb 2024 | 70.50 | 71.37 | 69.65 | 70.44 | 68.97 | 538,900 |
| 22 Feb 2024 | 72.16 | 72.60 | 70.91 | 70.91 | 69.43 | 568,700 |
| 21 Feb 2024 | 72.03 | 72.16 | 70.90 | 72.16 | 70.66 | 408,200 |
| 20 Feb 2024 | 71.68 | 73.14 | 71.02 | 71.61 | 70.12 | 508,000 |
| 16 Feb 2024 | 72.62 | 73.21 | 71.43 | 71.50 | 70.01 | 540,900 |
| 15 Feb 2024 | 73.46 | 74.54 | 73.07 | 73.23 | 71.71 | 417,100 |
| 14 Feb 2024 | 75.73 | 76.16 | 72.70 | 72.99 | 71.47 | 559,500 |
| 13 Feb 2024 | 74.95 | 77.45 | 74.25 | 74.89 | 73.33 | 673,100 |
| 12 Feb 2024 | 78.34 | 79.70 | 76.56 | 76.65 | 75.05 | 666,200 |
| 09 Feb 2024 | 80.46 | 80.64 | 78.05 | 78.81 | 77.17 | 466,800 |
| 08 Feb 2024 | 78.72 | 80.77 | 78.30 | 80.59 | 78.91 | 508,700 |
| 07 Feb 2024 | 77.89 | 78.78 | 76.62 | 78.13 | 76.50 | 468,500 |
| 06 Feb 2024 | 78.42 | 78.82 | 77.21 | 77.34 | 75.73 | 436,600 |
| 05 Feb 2024 | 80.99 | 80.99 | 77.29 | 78.63 | 76.99 | 566,700 |
| 02 Feb 2024 | 80.78 | 82.98 | 79.05 | 82.29 | 80.58 | 462,500 |
| 01 Feb 2024 | 78.36 | 81.58 | 78.35 | 81.31 | 79.62 | 586,500 |
| 31 Jan 2024 | 78.57 | 79.79 | 77.12 | 77.35 | 75.74 | 401,900 |
| 30 Jan 2024 | 78.20 | 78.58 | 76.59 | 78.45 | 76.82 | 404,500 |
| 29 Jan 2024 | 76.36 | 79.45 | 75.59 | 78.82 | 77.18 | 650,900 |
| 26 Jan 2024 | 75.61 | 76.85 | 74.99 | 76.65 | 75.05 | 512,200 |
| 25 Jan 2024 | 75.12 | 75.40 | 72.81 | 74.45 | 72.90 | 550,400 |
| 24 Jan 2024 | 76.19 | 76.19 | 73.64 | 74.30 | 72.75 | 655,700 |
| 23 Jan 2024 | 76.25 | 77.88 | 75.38 | 75.52 | 73.95 | 701,400 |
| 22 Jan 2024 | 73.76 | 76.37 | 73.30 | 75.92 | 74.34 | 608,400 |
| 19 Jan 2024 | 73.45 | 74.36 | 72.08 | 73.51 | 71.98 | 599,700 |
| 18 Jan 2024 | 71.80 | 73.00 | 70.94 | 72.95 | 71.43 | 541,000 |
| 18 Jan 2024 | 1.3 Dividend | |||||
| 17 Jan 2024 | 71.62 | 73.06 | 71.17 | 72.78 | 69.99 | 682,700 |
| 16 Jan 2024 | 71.97 | 72.82 | 70.52 | 72.67 | 69.89 | 515,700 |
| 12 Jan 2024 | 73.64 | 73.80 | 71.29 | 72.07 | 69.31 | 551,300 |
| 11 Jan 2024 | 76.26 | 76.26 | 72.93 | 73.14 | 70.34 | 540,200 |
| 10 Jan 2024 | 75.36 | 76.30 | 75.01 | 76.08 | 73.17 | 342,800 |
| 09 Jan 2024 | 75.74 | 76.27 | 75.17 | 75.35 | 72.46 | 322,200 |
| 08 Jan 2024 | 74.54 | 77.17 | 73.90 | 76.95 | 74.00 | 391,600 |
| 05 Jan 2024 | 74.12 | 75.92 | 74.07 | 74.19 | 71.35 | 523,500 |
| 04 Jan 2024 | 74.60 | 75.15 | 73.75 | 74.67 | 71.81 | 461,200 |
| 03 Jan 2024 | 77.11 | 77.11 | 74.12 | 74.19 | 71.35 | 537,200 |
| 02 Jan 2024 | 76.52 | 79.04 | 75.83 | 77.33 | 74.37 | 457,300 |
| 29 Dec 2023 | 78.79 | 79.32 | 76.51 | 77.08 | 74.13 | 694,700 |
| 28 Dec 2023 | 82.42 | 82.48 | 78.64 | 78.93 | 75.91 | 653,900 |
| 27 Dec 2023 | 83.23 | 83.52 | 82.00 | 83.00 | 79.82 | 445,700 |
| 26 Dec 2023 | 80.00 | 83.11 | 79.91 | 82.66 | 79.49 | 452,500 |
| 22 Dec 2023 | 79.77 | 80.70 | 78.66 | 79.98 | 76.92 | 335,800 |
| 21 Dec 2023 | 79.81 | 80.73 | 78.45 | 79.63 | 76.58 | 278,800 |
| 20 Dec 2023 | 80.34 | 81.37 | 78.35 | 78.48 | 75.47 | 423,300 |
| 19 Dec 2023 | 80.32 | 81.50 | 80.10 | 80.58 | 77.49 | 376,200 |
| 18 Dec 2023 | 80.70 | 81.70 | 79.22 | 79.45 | 76.41 | 439,100 |
| 15 Dec 2023 | 79.53 | 81.09 | 78.33 | 80.32 | 77.24 | 972,300 |
| 14 Dec 2023 | 78.23 | 80.00 | 77.92 | 79.82 | 76.76 | 870,300 |
| 13 Dec 2023 | 73.48 | 77.60 | 72.78 | 77.32 | 74.36 | 630,400 |
| 12 Dec 2023 | 73.94 | 74.47 | 72.73 | 73.63 | 70.81 | 486,700 |
| 11 Dec 2023 | 73.32 | 74.46 | 72.41 | 73.81 | 70.98 | 456,400 |
| 08 Dec 2023 | 73.44 | 74.00 | 73.05 | 73.19 | 70.39 | 309,400 |
| 07 Dec 2023 | 72.96 | 74.00 | 72.14 | 73.96 | 71.13 | 384,200 |
| 06 Dec 2023 | 71.40 | 73.75 | 71.40 | 73.05 | 70.25 | 508,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.