Australia markets closed

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.73+0.16 (+0.22%)
At close: 04:00PM EDT
72.73 0.00 (0.00%)
After hours: 04:10PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202472.5474.2172.2672.7372.73617,292
27 Mar 202469.3572.7469.1772.5772.57957,200
26 Mar 202466.2468.9566.1368.8968.89655,700
25 Mar 202465.9066.7264.9765.9065.90583,100
22 Mar 202466.3166.8365.4065.9065.90685,600
21 Mar 202468.0468.0465.8965.9665.96702,100
20 Mar 202465.5968.3765.0068.3668.36485,000
19 Mar 202464.6265.8564.4465.4265.42427,000
18 Mar 202466.3666.9464.6364.7264.72675,700
15 Mar 202466.9068.2266.9067.2767.27713,200
14 Mar 202466.4967.6365.7967.5667.56484,600
13 Mar 202466.4567.5766.2466.4766.47531,500
12 Mar 202468.3568.5666.3266.4466.44622,300
11 Mar 202470.4671.0268.1368.4468.44569,700
08 Mar 202469.6571.4769.5870.9470.94694,700
07 Mar 202469.0669.4767.9969.0669.06446,100
06 Mar 202468.3169.5867.7069.0469.04503,200
05 Mar 202467.2568.9866.7568.5168.51514,400
04 Mar 202466.9969.3466.3567.5567.55645,200
01 Mar 202466.0467.1064.8566.3166.31634,800
29 Feb 202466.8967.1965.4666.1366.131,014,100
28 Feb 202469.2570.1066.0466.3466.341,264,100
27 Feb 202474.0074.2069.2570.1070.101,259,600
26 Feb 202471.1473.1970.6372.3272.321,123,700
23 Feb 202470.5071.3769.6570.4470.44538,900
22 Feb 202472.1672.6070.9170.9170.91568,700
21 Feb 202472.0372.1670.9072.1672.16408,200
20 Feb 202471.6873.1471.0271.6171.61508,000
16 Feb 202472.6273.2171.4371.5071.50540,900
15 Feb 202473.4674.5473.0773.2373.23417,100
14 Feb 202475.7376.1672.7072.9972.99559,500
13 Feb 202474.9577.4574.2574.8974.89673,100
12 Feb 202478.3479.7076.5676.6576.65666,200
09 Feb 202480.4680.6478.0578.8178.81466,800
08 Feb 202478.7280.7778.3080.5980.59508,700
07 Feb 202477.8978.7876.6278.1378.13468,500
06 Feb 202478.4278.8277.2177.3477.34436,600
05 Feb 202480.9980.9977.2978.6378.63566,700
02 Feb 202480.7882.9879.0582.2982.29462,500
01 Feb 202478.3681.5878.3581.3181.31586,500
31 Jan 202478.5779.7977.1277.3577.35401,900
30 Jan 202478.2078.5876.5978.4578.45404,500
29 Jan 202476.3679.4575.5978.8278.82650,900
26 Jan 202475.6176.8574.9976.6576.65512,200
25 Jan 202475.1275.4072.8174.4574.45550,400
24 Jan 202476.1976.1973.6474.3074.30655,700
23 Jan 202476.2577.8875.3875.5275.52701,400
22 Jan 202473.7676.3773.3075.9275.92608,400
19 Jan 202473.4574.3672.0873.5173.51599,700
18 Jan 202471.8073.0070.9472.9572.95541,000
18 Jan 20241.3 Dividend
17 Jan 202471.6273.0671.1772.7871.48682,700
16 Jan 202471.9772.8270.5272.6771.37515,700
12 Jan 202473.6473.8071.2972.0770.78551,300
11 Jan 202476.2676.2672.9373.1471.83540,200
10 Jan 202475.3676.3075.0176.0874.72342,800
09 Jan 202475.7476.2775.1775.3574.00322,200
08 Jan 202474.5477.1773.9076.9575.58391,600
05 Jan 202474.1275.9274.0774.1972.86523,500
04 Jan 202474.6075.1573.7574.6773.34461,200
03 Jan 202477.1177.1174.1274.1972.86537,200
02 Jan 202476.5279.0475.8377.3375.95457,300
29 Dec 202378.7979.3276.5177.0875.70694,700
28 Dec 202382.4282.4878.6478.9377.52653,900
27 Dec 202383.2383.5282.0083.0081.52445,700
26 Dec 202380.0083.1179.9182.6681.18452,500
22 Dec 202379.7780.7078.6679.9878.55335,800
21 Dec 202379.8180.7378.4579.6378.21278,800
20 Dec 202380.3481.3778.3578.4877.08423,300
19 Dec 202380.3281.5080.1080.5879.14376,200
18 Dec 202380.7081.7079.2279.4578.03439,100
15 Dec 202379.5381.0978.3380.3278.89972,300
14 Dec 202378.2380.0077.9279.8278.39870,300
13 Dec 202373.4877.6072.7877.3275.94630,400
12 Dec 202373.9474.4772.7373.6372.31486,700
11 Dec 202373.3274.4672.4173.8172.49456,400
08 Dec 202373.4474.0073.0573.1971.88309,400
07 Dec 202372.9674.0072.1473.9672.64384,200
06 Dec 202371.4073.7571.4073.0571.75508,000
05 Dec 202373.5973.5970.4470.5869.32503,800
04 Dec 202372.0076.0371.9973.6272.31914,900
01 Dec 202367.0172.4867.0172.3671.071,305,700
30 Nov 202370.2171.9366.4867.1365.932,009,800
29 Nov 202376.0876.3774.2375.1173.77813,700
28 Nov 202376.4476.5575.0075.1473.80616,300
27 Nov 202377.4777.6275.8276.5575.18896,800
24 Nov 202377.3479.0077.3478.3476.94353,300
22 Nov 202376.9078.4776.5377.2275.84424,200
21 Nov 202375.8976.6574.7576.1874.82381,300
20 Nov 202376.1877.4475.5476.8675.49621,800
17 Nov 202375.4177.3874.9476.3074.94855,100
16 Nov 202374.1775.1573.2174.4573.12588,700
15 Nov 202372.5474.4472.2873.9472.62662,300
14 Nov 202369.5772.5669.5772.5571.25808,000
13 Nov 202365.9868.4665.9367.7366.52682,700
10 Nov 202364.3866.1164.0765.9764.79445,000
09 Nov 202365.4265.4264.1364.2563.10331,700
08 Nov 202365.0565.9664.6764.8063.64327,500
07 Nov 202366.3366.8364.6764.8663.70449,400
06 Nov 202368.3068.5566.1666.2265.04463,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...