NasdaqGS - Nasdaq Real Time Price USD

Cracker Barrel Old Country Store, Inc. (CBRL)

Compare
49.28 +1.57 (+3.29%)
As of 3:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 47.61 49.50 47.46 49.28 49.28 352,382
Oct 16, 2024 46.03 47.75 45.97 47.71 47.71 471,600
Oct 15, 2024 43.36 45.81 43.36 45.57 45.57 481,300
Oct 14, 2024 44.31 44.50 43.00 43.51 43.51 410,700
Oct 11, 2024 43.06 44.56 42.91 44.54 44.54 560,600
Oct 10, 2024 42.73 43.43 41.89 43.22 43.22 415,200
Oct 9, 2024 44.10 45.23 42.83 42.99 42.99 487,500
Oct 8, 2024 44.78 44.78 43.64 43.91 43.91 436,700
Oct 7, 2024 47.25 47.38 43.01 44.40 44.40 750,900
Oct 4, 2024 47.32 47.96 46.10 47.40 47.40 490,700
Oct 3, 2024 46.35 47.29 45.92 46.12 46.12 640,300
Oct 2, 2024 46.09 47.42 45.22 47.15 47.15 618,200
Oct 1, 2024 45.11 48.13 45.00 46.87 46.87 939,900
Sep 30, 2024 45.86 46.70 45.06 45.35 45.35 601,500
Sep 27, 2024 46.50 47.05 45.61 46.35 46.35 606,400
Sep 26, 2024 44.57 46.20 44.04 45.96 45.96 629,600
Sep 25, 2024 43.36 44.43 42.78 43.60 43.60 637,500
Sep 24, 2024 41.05 43.88 41.05 43.31 43.31 1,053,900
Sep 23, 2024 41.61 42.10 40.37 40.89 40.89 795,300
Sep 20, 2024 41.30 42.43 39.50 41.57 41.57 1,437,300
Sep 19, 2024 43.99 45.24 40.55 41.11 41.11 1,724,700
Sep 18, 2024 42.50 44.13 41.56 41.56 41.56 1,445,100
Sep 17, 2024 40.54 42.52 40.54 42.34 42.34 965,700
Sep 16, 2024 39.17 41.10 39.17 40.45 40.45 952,500
Sep 13, 2024 36.93 39.28 36.79 39.22 39.22 838,300
Sep 12, 2024 36.84 37.22 36.05 36.63 36.63 717,400
Sep 11, 2024 36.38 36.54 34.88 36.48 36.48 873,300
Sep 10, 2024 36.17 36.51 35.30 36.38 36.38 871,800
Sep 9, 2024 37.19 37.48 35.78 36.06 36.06 857,700
Sep 6, 2024 38.41 39.02 37.05 37.33 37.33 690,600
Sep 5, 2024 38.50 38.77 37.71 38.12 38.12 691,000
Sep 4, 2024 38.75 39.84 38.49 38.69 38.69 538,400
Sep 3, 2024 39.27 39.86 38.06 38.69 38.69 737,900
Aug 30, 2024 39.83 40.22 38.90 39.58 39.58 628,700
Aug 29, 2024 40.84 40.84 39.62 39.75 39.75 693,200
Aug 28, 2024 40.79 41.03 39.58 40.39 40.39 530,400
Aug 27, 2024 41.18 41.59 40.06 40.93 40.93 813,700
Aug 26, 2024 41.19 42.00 40.84 41.29 41.29 816,700
Aug 23, 2024 41.09 43.43 40.72 40.83 40.83 786,500
Aug 22, 2024 41.98 42.47 40.60 40.88 40.88 385,400
Aug 21, 2024 41.65 42.29 40.87 42.21 42.21 387,600
Aug 20, 2024 40.59 41.22 40.32 40.91 40.91 339,300
Aug 19, 2024 40.96 42.42 40.60 40.92 40.92 603,100
Aug 16, 2024 40.53 41.25 40.02 40.57 40.57 572,500
Aug 15, 2024 39.70 41.73 39.49 40.57 40.57 688,900
Aug 14, 2024 39.27 39.27 37.86 38.41 38.41 466,500
Aug 13, 2024 37.79 39.27 37.22 39.25 39.25 499,800
Aug 12, 2024 38.09 38.83 37.21 37.24 37.24 657,100
Aug 9, 2024 39.66 39.95 37.88 38.15 38.15 691,400
Aug 8, 2024 40.06 40.93 39.79 40.01 40.01 401,000
Aug 7, 2024 40.60 41.42 39.19 39.35 39.35 579,400
Aug 6, 2024 39.75 41.39 39.13 40.40 40.40 484,700
Aug 5, 2024 40.00 41.35 39.69 40.05 40.05 1,052,500
Aug 2, 2024 42.94 43.15 40.85 42.04 42.04 853,100
Aug 1, 2024 46.07 46.07 43.21 44.41 44.41 617,500
Jul 31, 2024 46.37 47.50 45.37 45.83 45.83 628,400
Jul 30, 2024 45.24 46.65 44.91 46.40 46.40 621,100
Jul 29, 2024 43.44 45.49 43.14 45.24 45.24 485,800
Jul 26, 2024 44.31 44.31 42.69 43.69 43.69 462,100
Jul 25, 2024 41.57 44.47 41.39 43.08 43.08 763,300
Jul 24, 2024 42.74 42.74 40.80 41.39 41.39 693,400
Jul 23, 2024 43.76 44.51 42.82 43.13 43.13 584,100
Jul 22, 2024 43.80 44.52 42.21 44.46 44.46 653,400
Jul 19, 2024 0.25 Dividend
Jul 19, 2024 43.52 43.96 42.34 43.72 43.72 845,800
Jul 18, 2024 45.95 46.06 43.79 44.06 43.81 741,000
Jul 17, 2024 44.16 47.22 44.01 46.56 46.30 903,500
Jul 16, 2024 42.06 44.68 42.04 44.57 44.32 777,000
Jul 15, 2024 42.55 43.20 42.12 42.26 42.02 502,600
Jul 12, 2024 41.47 42.53 41.40 42.14 41.90 589,400
Jul 11, 2024 40.51 41.84 40.03 41.01 40.78 694,300
Jul 10, 2024 39.13 39.85 38.49 39.76 39.53 575,000
Jul 9, 2024 40.33 40.33 38.51 39.13 38.91 728,100
Jul 8, 2024 39.80 41.88 39.57 40.31 40.08 922,700
Jul 5, 2024 39.51 39.94 38.88 39.38 39.16 782,100
Jul 3, 2024 41.01 41.01 39.40 39.44 39.22 399,100
Jul 2, 2024 40.80 41.30 40.33 40.66 40.43 519,400
Jul 1, 2024 42.49 42.51 40.11 40.80 40.57 911,100
Jun 28, 2024 41.82 42.70 41.65 42.16 41.92 1,416,600
Jun 27, 2024 41.31 41.81 40.31 41.72 41.48 752,700
Jun 26, 2024 40.94 41.67 40.55 41.26 41.03 913,100
Jun 25, 2024 43.62 43.62 40.97 41.01 40.78 1,142,800
Jun 24, 2024 44.40 44.66 43.37 43.50 43.25 831,000
Jun 21, 2024 45.18 45.62 44.31 44.47 44.22 1,012,900
Jun 20, 2024 43.24 45.09 43.00 44.99 44.73 778,700
Jun 18, 2024 45.14 45.27 42.95 43.26 43.01 819,300
Jun 17, 2024 44.39 44.99 42.88 44.96 44.70 970,100
Jun 14, 2024 46.81 46.92 44.09 44.25 44.00 762,300
Jun 13, 2024 47.52 47.60 45.87 47.23 46.96 562,300
Jun 12, 2024 47.20 48.47 47.10 47.69 47.42 618,600
Jun 11, 2024 45.66 46.74 44.85 46.37 46.11 913,800
Jun 10, 2024 47.77 47.88 46.15 46.18 45.92 821,900
Jun 7, 2024 50.31 50.42 48.25 48.36 48.09 556,400
Jun 6, 2024 51.35 51.56 50.18 50.83 50.54 544,400
Jun 5, 2024 51.54 52.14 50.95 51.80 51.51 605,900
Jun 4, 2024 50.54 51.37 49.71 51.16 50.87 863,300
Jun 3, 2024 48.36 50.88 48.30 50.64 50.35 1,243,700
May 31, 2024 47.59 49.20 46.41 48.78 48.50 1,136,400
May 30, 2024 45.30 48.31 43.38 48.12 47.85 1,631,600
May 29, 2024 45.95 46.09 45.32 45.36 45.10 1,095,600
May 28, 2024 45.87 47.34 45.65 46.60 46.34 1,346,300
May 24, 2024 45.85 46.28 45.40 45.62 45.36 825,500
May 23, 2024 46.65 46.65 45.35 45.67 45.41 1,050,400
May 22, 2024 46.85 47.77 46.22 46.63 46.37 870,200
May 21, 2024 48.08 48.56 46.79 46.89 46.62 1,201,600
May 20, 2024 48.98 49.00 47.79 48.31 48.04 1,597,200
May 17, 2024 50.14 51.74 48.18 48.98 48.70 5,602,900
May 16, 2024 56.58 58.34 55.91 57.27 56.95 1,059,400
May 15, 2024 57.93 58.05 55.77 56.58 56.26 807,600
May 14, 2024 58.00 59.71 56.80 57.29 56.96 885,900
May 13, 2024 56.31 58.51 56.25 57.02 56.70 982,900
May 10, 2024 54.27 56.40 54.01 56.27 55.95 821,700
May 9, 2024 53.99 54.40 53.59 53.74 53.44 515,700
May 8, 2024 53.32 53.92 52.35 53.91 53.60 686,400
May 7, 2024 55.41 55.51 53.39 53.65 53.35 926,100
May 6, 2024 56.69 57.21 54.66 55.50 55.19 932,400
May 3, 2024 58.59 59.46 56.06 56.17 55.85 623,400
May 2, 2024 57.00 57.45 56.41 57.18 56.86 435,300
May 1, 2024 58.18 58.38 55.75 56.36 56.04 639,800
Apr 30, 2024 58.81 58.96 57.82 58.19 57.86 505,800
Apr 29, 2024 59.71 60.96 58.87 59.28 58.94 515,700
Apr 26, 2024 60.40 61.01 59.27 59.32 58.98 481,500
Apr 25, 2024 60.98 62.30 60.58 60.69 60.35 563,400
Apr 24, 2024 60.57 61.42 60.30 61.07 60.72 388,200
Apr 23, 2024 59.53 61.06 59.37 60.84 60.49 555,400
Apr 22, 2024 59.00 59.94 58.42 59.60 59.26 749,200
Apr 19, 2024 56.09 58.72 56.09 58.70 58.37 801,100
Apr 18, 2024 55.87 56.51 55.39 56.38 56.06 772,000
Apr 17, 2024 59.58 60.01 54.87 55.87 55.55 1,436,400
Apr 16, 2024 60.21 60.48 59.28 60.09 59.75 721,500
Apr 15, 2024 59.12 61.12 59.12 60.84 60.49 993,100
Apr 12, 2024 58.52 59.90 56.79 59.16 58.82 1,335,800
Apr 11, 2024 1.30 Dividend
Apr 11, 2024 61.35 61.53 58.58 58.79 58.46 1,374,900
Apr 10, 2024 63.75 64.20 61.79 62.46 60.81 1,529,100
Apr 9, 2024 66.50 66.57 65.05 65.31 63.59 807,600
Apr 8, 2024 64.75 66.93 64.61 66.41 64.66 827,200
Apr 5, 2024 65.16 65.51 63.81 64.23 62.54 853,700
Apr 4, 2024 70.59 71.13 65.16 65.64 63.91 1,175,200
Apr 3, 2024 71.67 71.97 69.48 70.14 68.29 558,700
Apr 2, 2024 71.27 71.91 70.32 71.66 69.77 847,600
Apr 1, 2024 72.99 73.20 71.04 71.36 69.48 704,500
Mar 28, 2024 72.54 74.21 72.27 72.73 70.81 617,300
Mar 27, 2024 69.35 72.74 69.17 72.57 70.66 957,200
Mar 26, 2024 66.24 68.95 66.13 68.89 67.07 655,700
Mar 25, 2024 65.90 66.72 64.97 65.90 64.16 583,100
Mar 22, 2024 66.31 66.83 65.40 65.90 64.16 685,600
Mar 21, 2024 68.04 68.04 65.89 65.96 64.22 702,100
Mar 20, 2024 65.59 68.37 65.00 68.36 66.56 485,000
Mar 19, 2024 64.62 65.85 64.44 65.42 63.69 427,000
Mar 18, 2024 66.36 66.94 64.63 64.72 63.01 675,700
Mar 15, 2024 66.90 68.22 66.90 67.27 65.50 713,200
Mar 14, 2024 66.49 67.63 65.79 67.56 65.78 484,600
Mar 13, 2024 66.45 67.57 66.24 66.47 64.72 531,500
Mar 12, 2024 68.35 68.56 66.32 66.44 64.69 622,300
Mar 11, 2024 70.46 71.02 68.13 68.44 66.64 569,700
Mar 8, 2024 69.65 71.47 69.58 70.94 69.07 694,700
Mar 7, 2024 69.06 69.47 67.99 69.06 67.24 446,100
Mar 6, 2024 68.31 69.58 67.70 69.04 67.22 503,200
Mar 5, 2024 67.25 68.98 66.75 68.51 66.70 514,400
Mar 4, 2024 66.99 69.34 66.35 67.55 65.77 645,200
Mar 1, 2024 66.04 67.10 64.85 66.31 64.56 634,800
Feb 29, 2024 66.89 67.19 65.46 66.13 64.39 1,014,100
Feb 28, 2024 69.25 70.10 66.04 66.34 64.59 1,264,100
Feb 27, 2024 74.00 74.20 69.25 70.10 68.25 1,259,600
Feb 26, 2024 71.14 73.19 70.63 72.32 70.41 1,123,700
Feb 23, 2024 70.50 71.37 69.65 70.44 68.58 538,900
Feb 22, 2024 72.16 72.60 70.91 70.91 69.04 568,700
Feb 21, 2024 72.03 72.16 70.90 72.16 70.26 408,200
Feb 20, 2024 71.68 73.14 71.02 71.61 69.72 508,000
Feb 16, 2024 72.62 73.21 71.43 71.50 69.61 540,900
Feb 15, 2024 73.46 74.54 73.07 73.23 71.30 417,100
Feb 14, 2024 75.73 76.16 72.70 72.99 71.07 559,500
Feb 13, 2024 74.95 77.45 74.25 74.89 72.92 673,100
Feb 12, 2024 78.34 79.70 76.56 76.65 74.63 666,200
Feb 9, 2024 80.46 80.64 78.05 78.81 76.73 466,800
Feb 8, 2024 78.72 80.77 78.30 80.59 78.46 508,700
Feb 7, 2024 77.89 78.78 76.62 78.13 76.07 468,500
Feb 6, 2024 78.42 78.82 77.21 77.34 75.30 436,600
Feb 5, 2024 80.99 80.99 77.29 78.63 76.56 566,700
Feb 2, 2024 80.78 82.98 79.05 82.29 80.12 462,500
Feb 1, 2024 78.36 81.58 78.35 81.31 79.17 586,500
Jan 31, 2024 78.57 79.79 77.12 77.35 75.31 401,900
Jan 30, 2024 78.20 78.58 76.59 78.45 76.38 404,500
Jan 29, 2024 76.36 79.45 75.59 78.82 76.74 650,900
Jan 26, 2024 75.61 76.85 74.99 76.65 74.63 512,200
Jan 25, 2024 75.12 75.40 72.81 74.45 72.49 550,400
Jan 24, 2024 76.19 76.19 73.64 74.30 72.34 655,700
Jan 23, 2024 76.25 77.88 75.38 75.52 73.53 701,400
Jan 22, 2024 73.76 76.37 73.30 75.92 73.92 608,400
Jan 19, 2024 73.45 74.36 72.08 73.51 71.57 599,700
Jan 18, 2024 1.30 Dividend
Jan 18, 2024 71.80 73.00 70.94 72.95 71.03 541,000
Jan 17, 2024 71.62 73.06 71.17 72.78 69.60 682,700
Jan 16, 2024 71.97 72.82 70.52 72.67 69.49 515,700
Jan 12, 2024 73.64 73.80 71.29 72.07 68.92 551,300
Jan 11, 2024 76.26 76.26 72.93 73.14 69.94 540,200
Jan 10, 2024 75.36 76.30 75.01 76.08 72.75 342,800
Jan 9, 2024 75.74 76.27 75.17 75.35 72.05 322,200
Jan 8, 2024 74.54 77.17 73.90 76.95 73.58 391,600
Jan 5, 2024 74.12 75.92 74.07 74.19 70.94 523,500
Jan 4, 2024 74.60 75.15 73.75 74.67 71.40 461,200
Jan 3, 2024 77.11 77.11 74.12 74.19 70.94 537,200
Jan 2, 2024 76.52 79.04 75.83 77.33 73.95 457,300
Dec 29, 2023 78.79 79.32 76.51 77.08 73.71 694,700
Dec 28, 2023 82.42 82.48 78.64 78.93 75.48 653,900
Dec 27, 2023 83.23 83.52 82.00 83.00 79.37 445,700
Dec 26, 2023 80.00 83.11 79.91 82.66 79.04 452,500
Dec 22, 2023 79.77 80.70 78.66 79.98 76.48 335,800
Dec 21, 2023 79.81 80.73 78.45 79.63 76.15 278,800
Dec 20, 2023 80.34 81.37 78.35 78.48 75.05 423,300
Dec 19, 2023 80.32 81.50 80.10 80.58 77.05 376,200
Dec 18, 2023 80.70 81.70 79.22 79.45 75.97 439,100
Dec 15, 2023 79.53 81.09 78.33 80.32 76.81 972,300
Dec 14, 2023 78.23 80.00 77.92 79.82 76.33 870,300
Dec 13, 2023 73.48 77.60 72.78 77.32 73.94 630,400
Dec 12, 2023 73.94 74.47 72.73 73.63 70.41 486,700
Dec 11, 2023 73.32 74.46 72.41 73.81 70.58 456,400
Dec 8, 2023 73.44 74.00 73.05 73.19 69.99 309,400
Dec 7, 2023 72.96 74.00 72.14 73.96 70.72 384,200
Dec 6, 2023 71.40 73.75 71.40 73.05 69.85 508,000
Dec 5, 2023 73.59 73.59 70.44 70.58 67.49 503,800
Dec 4, 2023 72.00 76.03 71.99 73.62 70.40 914,900
Dec 1, 2023 67.01 72.48 67.01 72.36 69.19 1,305,700
Nov 30, 2023 70.21 71.93 66.48 67.13 64.19 2,009,800
Nov 29, 2023 76.08 76.37 74.23 75.11 71.82 813,700
Nov 28, 2023 76.44 76.55 75.00 75.14 71.85 616,300
Nov 27, 2023 77.47 77.62 75.82 76.55 73.20 896,800
Nov 24, 2023 77.34 79.00 77.34 78.34 74.91 353,300
Nov 22, 2023 76.90 78.47 76.53 77.22 73.84 424,200
Nov 21, 2023 75.89 76.65 74.75 76.18 72.85 381,300
Nov 20, 2023 76.18 77.44 75.54 76.86 73.50 621,800
Nov 17, 2023 75.41 77.38 74.94 76.30 72.96 855,100
Nov 16, 2023 74.17 75.15 73.21 74.45 71.19 588,700
Nov 15, 2023 72.54 74.44 72.28 73.94 70.70 662,300
Nov 14, 2023 69.57 72.56 69.57 72.55 69.38 808,000
Nov 13, 2023 65.98 68.46 65.93 67.73 64.77 682,700
Nov 10, 2023 64.38 66.11 64.07 65.97 63.08 445,000
Nov 9, 2023 65.42 65.42 64.13 64.25 61.44 331,700
Nov 8, 2023 65.05 65.96 64.67 64.80 61.96 327,500
Nov 7, 2023 66.33 66.83 64.67 64.86 62.02 449,400
Nov 6, 2023 68.30 68.55 66.16 66.22 63.32 463,700
Nov 3, 2023 68.05 69.72 68.00 68.69 65.68 355,400
Nov 2, 2023 66.69 67.57 66.03 67.32 64.37 374,000
Nov 1, 2023 66.32 66.81 64.58 65.75 62.87 349,600
Oct 31, 2023 64.88 67.06 64.52 66.36 63.46 621,300
Oct 30, 2023 65.41 65.89 63.51 64.46 61.64 601,600
Oct 27, 2023 65.23 65.89 64.17 64.62 61.79 436,600
Oct 26, 2023 67.00 67.14 64.55 64.97 62.13 510,300
Oct 25, 2023 67.34 67.54 65.83 66.90 63.97 396,400
Oct 24, 2023 68.78 68.90 67.62 67.81 64.84 352,400
Oct 23, 2023 67.65 68.95 67.18 68.11 65.13 443,900
Oct 20, 2023 69.88 69.88 67.59 67.97 65.00 594,900
Oct 19, 2023 1.30 Dividend
Oct 19, 2023 69.72 71.62 69.33 69.94 66.88 623,200
Oct 18, 2023 71.50 72.91 70.52 72.06 67.66 726,600
Oct 17, 2023 70.00 71.79 69.64 71.68 67.31 560,100

Related Tickers