NasdaqGS - Delayed Quote USD

Cracker Barrel Old Country Store, Inc. (CBRL)

60.84 +1.24 (+2.08%)
At close: April 23 at 4:00 PM EDT
60.79 -0.05 (-0.08%)
After hours: April 23 at 4:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 59.53 61.06 59.37 60.84 60.84 555,400
Apr 22, 2024 59.00 59.94 58.42 59.60 59.60 749,200
Apr 19, 2024 56.09 58.72 56.09 58.70 58.70 801,100
Apr 18, 2024 55.87 56.51 55.39 56.38 56.38 772,000
Apr 17, 2024 59.58 60.01 54.87 55.87 55.87 1,436,400
Apr 16, 2024 60.21 60.48 59.28 60.09 60.09 721,500
Apr 15, 2024 59.12 61.12 59.12 60.84 60.84 993,100
Apr 12, 2024 58.52 59.90 56.79 59.16 59.16 1,335,800
Apr 11, 2024 1.30 Dividend
Apr 11, 2024 61.35 61.53 58.58 58.79 58.79 1,374,900
Apr 10, 2024 63.75 64.20 61.79 62.46 61.16 1,529,100
Apr 9, 2024 66.50 66.57 65.05 65.31 63.95 807,600
Apr 8, 2024 64.75 66.93 64.61 66.41 65.03 827,200
Apr 5, 2024 65.16 65.51 63.81 64.23 62.89 853,700
Apr 4, 2024 70.59 71.13 65.16 65.64 64.27 1,175,200
Apr 3, 2024 71.67 71.97 69.48 70.14 68.68 558,700
Apr 2, 2024 71.27 71.91 70.32 71.66 70.17 847,600
Apr 1, 2024 72.99 73.20 71.04 71.36 69.87 704,500
Mar 28, 2024 72.54 74.21 72.27 72.73 71.22 617,300
Mar 27, 2024 69.35 72.74 69.17 72.57 71.06 957,200
Mar 26, 2024 66.24 68.95 66.13 68.89 67.46 655,700
Mar 25, 2024 65.90 66.72 64.97 65.90 64.53 583,100
Mar 22, 2024 66.31 66.83 65.40 65.90 64.53 685,600
Mar 21, 2024 68.04 68.04 65.89 65.96 64.59 702,100
Mar 20, 2024 65.59 68.37 65.00 68.36 66.94 485,000
Mar 19, 2024 64.62 65.85 64.44 65.42 64.06 427,000
Mar 18, 2024 66.36 66.94 64.63 64.72 63.37 675,700
Mar 15, 2024 66.90 68.22 66.90 67.27 65.87 713,200
Mar 14, 2024 66.49 67.63 65.79 67.56 66.15 484,600
Mar 13, 2024 66.45 67.57 66.24 66.47 65.09 531,500
Mar 12, 2024 68.35 68.56 66.32 66.44 65.06 622,300
Mar 11, 2024 70.46 71.02 68.13 68.44 67.02 569,700
Mar 8, 2024 69.65 71.47 69.58 70.94 69.46 694,700
Mar 7, 2024 69.06 69.47 67.99 69.06 67.62 446,100
Mar 6, 2024 68.31 69.58 67.70 69.04 67.60 503,200
Mar 5, 2024 67.25 68.98 66.75 68.51 67.08 514,400
Mar 4, 2024 66.99 69.34 66.35 67.55 66.14 645,200
Mar 1, 2024 66.04 67.10 64.85 66.31 64.93 634,800
Feb 29, 2024 66.89 67.19 65.46 66.13 64.75 1,014,100
Feb 28, 2024 69.25 70.10 66.04 66.34 64.96 1,264,100
Feb 27, 2024 74.00 74.20 69.25 70.10 68.64 1,259,600
Feb 26, 2024 71.14 73.19 70.63 72.32 70.81 1,123,700
Feb 23, 2024 70.50 71.37 69.65 70.44 68.97 538,900
Feb 22, 2024 72.16 72.60 70.91 70.91 69.43 568,700
Feb 21, 2024 72.03 72.16 70.90 72.16 70.66 408,200
Feb 20, 2024 71.68 73.14 71.02 71.61 70.12 508,000
Feb 16, 2024 72.62 73.21 71.43 71.50 70.01 540,900
Feb 15, 2024 73.46 74.54 73.07 73.23 71.71 417,100
Feb 14, 2024 75.73 76.16 72.70 72.99 71.47 559,500
Feb 13, 2024 74.95 77.45 74.25 74.89 73.33 673,100
Feb 12, 2024 78.34 79.70 76.56 76.65 75.05 666,200
Feb 9, 2024 80.46 80.64 78.05 78.81 77.17 466,800
Feb 8, 2024 78.72 80.77 78.30 80.59 78.91 508,700
Feb 7, 2024 77.89 78.78 76.62 78.13 76.50 468,500
Feb 6, 2024 78.42 78.82 77.21 77.34 75.73 436,600
Feb 5, 2024 80.99 80.99 77.29 78.63 76.99 566,700
Feb 2, 2024 80.78 82.98 79.05 82.29 80.58 462,500
Feb 1, 2024 78.36 81.58 78.35 81.31 79.62 586,500
Jan 31, 2024 78.57 79.79 77.12 77.35 75.74 401,900
Jan 30, 2024 78.20 78.58 76.59 78.45 76.82 404,500
Jan 29, 2024 76.36 79.45 75.59 78.82 77.18 650,900
Jan 26, 2024 75.61 76.85 74.99 76.65 75.05 512,200
Jan 25, 2024 75.12 75.40 72.81 74.45 72.90 550,400
Jan 24, 2024 76.19 76.19 73.64 74.30 72.75 655,700
Jan 23, 2024 76.25 77.88 75.38 75.52 73.95 701,400
Jan 22, 2024 73.76 76.37 73.30 75.92 74.34 608,400
Jan 19, 2024 73.45 74.36 72.08 73.51 71.98 599,700
Jan 18, 2024 1.30 Dividend
Jan 18, 2024 71.80 73.00 70.94 72.95 71.43 541,000
Jan 17, 2024 71.62 73.06 71.17 72.78 69.99 682,700
Jan 16, 2024 71.97 72.82 70.52 72.67 69.89 515,700
Jan 12, 2024 73.64 73.80 71.29 72.07 69.31 551,300
Jan 11, 2024 76.26 76.26 72.93 73.14 70.34 540,200
Jan 10, 2024 75.36 76.30 75.01 76.08 73.17 342,800
Jan 9, 2024 75.74 76.27 75.17 75.35 72.46 322,200
Jan 8, 2024 74.54 77.17 73.90 76.95 74.00 391,600
Jan 5, 2024 74.12 75.92 74.07 74.19 71.35 523,500
Jan 4, 2024 74.60 75.15 73.75 74.67 71.81 461,200
Jan 3, 2024 77.11 77.11 74.12 74.19 71.35 537,200
Jan 2, 2024 76.52 79.04 75.83 77.33 74.37 457,300
Dec 29, 2023 78.79 79.32 76.51 77.08 74.13 694,700
Dec 28, 2023 82.42 82.48 78.64 78.93 75.91 653,900
Dec 27, 2023 83.23 83.52 82.00 83.00 79.82 445,700
Dec 26, 2023 80.00 83.11 79.91 82.66 79.49 452,500
Dec 22, 2023 79.77 80.70 78.66 79.98 76.92 335,800
Dec 21, 2023 79.81 80.73 78.45 79.63 76.58 278,800
Dec 20, 2023 80.34 81.37 78.35 78.48 75.47 423,300
Dec 19, 2023 80.32 81.50 80.10 80.58 77.49 376,200
Dec 18, 2023 80.70 81.70 79.22 79.45 76.41 439,100
Dec 15, 2023 79.53 81.09 78.33 80.32 77.24 972,300
Dec 14, 2023 78.23 80.00 77.92 79.82 76.76 870,300
Dec 13, 2023 73.48 77.60 72.78 77.32 74.36 630,400
Dec 12, 2023 73.94 74.47 72.73 73.63 70.81 486,700
Dec 11, 2023 73.32 74.46 72.41 73.81 70.98 456,400
Dec 8, 2023 73.44 74.00 73.05 73.19 70.39 309,400
Dec 7, 2023 72.96 74.00 72.14 73.96 71.13 384,200
Dec 6, 2023 71.40 73.75 71.40 73.05 70.25 508,000
Dec 5, 2023 73.59 73.59 70.44 70.58 67.88 503,800
Dec 4, 2023 72.00 76.03 71.99 73.62 70.80 914,900
Dec 1, 2023 67.01 72.48 67.01 72.36 69.59 1,305,700
Nov 30, 2023 70.21 71.93 66.48 67.13 64.56 2,009,800
Nov 29, 2023 76.08 76.37 74.23 75.11 72.23 813,700
Nov 28, 2023 76.44 76.55 75.00 75.14 72.26 616,300
Nov 27, 2023 77.47 77.62 75.82 76.55 73.62 896,800
Nov 24, 2023 77.34 79.00 77.34 78.34 75.34 353,300
Nov 22, 2023 76.90 78.47 76.53 77.22 74.26 424,200
Nov 21, 2023 75.89 76.65 74.75 76.18 73.26 381,300
Nov 20, 2023 76.18 77.44 75.54 76.86 73.92 621,800
Nov 17, 2023 75.41 77.38 74.94 76.30 73.38 855,100
Nov 16, 2023 74.17 75.15 73.21 74.45 71.60 588,700
Nov 15, 2023 72.54 74.44 72.28 73.94 71.11 662,300
Nov 14, 2023 69.57 72.56 69.57 72.55 69.77 808,000
Nov 13, 2023 65.98 68.46 65.93 67.73 65.14 682,700
Nov 10, 2023 64.38 66.11 64.07 65.97 63.44 445,000
Nov 9, 2023 65.42 65.42 64.13 64.25 61.79 331,700
Nov 8, 2023 65.05 65.96 64.67 64.80 62.32 327,500
Nov 7, 2023 66.33 66.83 64.67 64.86 62.38 449,400
Nov 6, 2023 68.30 68.55 66.16 66.22 63.68 463,700
Nov 3, 2023 68.05 69.72 68.00 68.69 66.06 355,400
Nov 2, 2023 66.69 67.57 66.03 67.32 64.74 374,000
Nov 1, 2023 66.32 66.81 64.58 65.75 63.23 349,600
Oct 31, 2023 64.88 67.06 64.52 66.36 63.82 621,300
Oct 30, 2023 65.41 65.89 63.51 64.46 61.99 601,600
Oct 27, 2023 65.23 65.89 64.17 64.62 62.14 436,600
Oct 26, 2023 67.00 67.14 64.55 64.97 62.48 510,300
Oct 25, 2023 67.34 67.54 65.83 66.90 64.34 396,400
Oct 24, 2023 68.78 68.90 67.62 67.81 65.21 352,400
Oct 23, 2023 67.65 68.95 67.18 68.11 65.50 443,900
Oct 20, 2023 69.88 69.88 67.59 67.97 65.37 594,900
Oct 19, 2023 1.30 Dividend
Oct 19, 2023 69.72 71.62 69.33 69.94 67.26 623,200
Oct 18, 2023 71.50 72.91 70.52 72.06 68.05 726,600
Oct 17, 2023 70.00 71.79 69.64 71.68 67.69 560,100
Oct 16, 2023 68.15 70.42 67.54 69.97 66.08 640,300
Oct 13, 2023 67.17 68.42 66.97 67.65 63.89 464,400
Oct 12, 2023 67.88 67.92 66.41 67.04 63.31 495,700
Oct 11, 2023 68.44 68.47 66.61 67.42 63.67 365,000
Oct 10, 2023 67.31 68.60 66.92 68.43 64.62 373,600
Oct 9, 2023 66.27 67.67 65.62 67.26 63.52 327,100
Oct 6, 2023 67.00 67.89 64.87 66.80 63.08 664,900
Oct 5, 2023 66.99 67.83 66.05 67.36 63.61 570,200
Oct 4, 2023 64.67 66.97 64.45 66.79 63.07 655,000
Oct 3, 2023 65.72 65.97 63.82 64.02 60.46 468,200
Oct 2, 2023 66.91 67.25 65.18 65.89 62.22 608,600
Sep 29, 2023 66.79 67.89 66.68 67.20 63.46 607,800
Sep 28, 2023 63.16 66.50 63.03 66.16 62.48 589,500
Sep 27, 2023 63.82 64.09 62.69 63.22 59.70 513,400
Sep 26, 2023 63.72 64.32 63.06 63.73 60.18 662,200
Sep 25, 2023 66.39 66.53 63.81 63.95 60.39 703,600
Sep 22, 2023 69.06 69.48 66.28 66.75 63.04 671,800
Sep 21, 2023 69.01 70.71 68.66 69.16 65.31 478,500
Sep 20, 2023 69.00 70.24 68.97 69.41 65.55 390,900
Sep 19, 2023 69.01 69.70 68.37 68.94 65.10 477,500
Sep 18, 2023 69.94 70.08 68.53 69.33 65.47 663,000
Sep 15, 2023 70.53 70.88 68.86 69.43 65.57 1,082,300
Sep 14, 2023 71.92 73.27 68.71 70.53 66.60 1,376,200
Sep 13, 2023 75.32 78.30 71.10 71.93 67.93 1,928,100
Sep 12, 2023 74.12 75.30 73.77 74.18 70.05 766,800
Sep 11, 2023 75.12 75.39 73.87 74.50 70.35 594,900
Sep 8, 2023 76.13 76.91 74.69 74.76 70.60 427,300
Sep 7, 2023 74.92 77.12 74.41 76.81 72.54 492,100
Sep 6, 2023 76.48 77.04 74.15 74.92 70.75 812,500
Sep 5, 2023 80.78 80.78 76.47 76.71 72.44 772,500
Sep 1, 2023 82.76 83.03 80.55 81.28 76.76 379,400
Aug 31, 2023 83.90 84.16 82.37 82.43 77.84 268,600
Aug 30, 2023 82.11 83.98 81.74 83.73 79.07 333,000
Aug 29, 2023 80.81 82.36 80.79 82.23 77.65 378,900
Aug 28, 2023 80.55 81.51 80.23 80.95 76.44 438,800
Aug 25, 2023 82.04 82.25 80.56 80.62 76.13 332,400
Aug 24, 2023 82.29 83.58 81.57 81.61 77.07 397,000
Aug 23, 2023 83.60 83.66 82.46 82.55 77.96 279,700
Aug 22, 2023 83.22 83.92 82.27 83.53 78.88 350,600
Aug 21, 2023 85.02 85.55 82.97 83.08 78.46 524,700
Aug 18, 2023 83.44 85.41 83.36 85.09 80.35 359,000
Aug 17, 2023 85.76 86.16 83.77 83.90 79.23 496,900
Aug 16, 2023 85.61 86.47 85.04 85.80 81.02 491,900
Aug 15, 2023 85.75 86.21 84.75 85.95 81.17 433,300
Aug 14, 2023 86.76 87.17 83.39 86.13 81.34 987,100
Aug 11, 2023 87.93 88.66 86.75 87.35 82.49 608,000
Aug 10, 2023 89.26 90.71 87.72 87.91 83.02 575,900
Aug 9, 2023 89.89 90.58 89.25 89.36 84.39 294,400
Aug 8, 2023 90.26 91.00 89.28 90.57 85.53 448,800
Aug 7, 2023 90.77 91.74 90.29 90.46 85.43 552,000
Aug 4, 2023 92.99 93.00 90.47 90.53 85.49 481,800
Aug 3, 2023 92.39 93.40 91.62 92.22 87.09 423,600
Aug 2, 2023 92.10 93.36 91.47 93.24 88.05 299,300
Aug 1, 2023 93.00 93.32 91.60 92.72 87.56 416,800
Jul 31, 2023 93.71 95.15 93.02 93.20 88.01 575,300
Jul 28, 2023 95.26 96.02 93.45 93.75 88.53 308,100
Jul 27, 2023 96.09 96.80 94.58 95.00 89.71 342,200
Jul 26, 2023 93.70 95.96 93.70 95.80 90.47 364,200
Jul 25, 2023 94.83 95.43 93.01 93.29 88.10 462,300
Jul 24, 2023 96.54 96.96 95.48 95.52 90.20 359,100
Jul 21, 2023 98.00 98.34 95.90 96.11 90.76 563,700
Jul 20, 2023 1.30 Dividend
Jul 20, 2023 96.14 97.90 94.75 97.34 91.92 712,000
Jul 19, 2023 97.99 98.30 96.25 97.69 91.03 630,700
Jul 18, 2023 93.09 98.60 92.28 97.48 90.83 869,400
Jul 17, 2023 94.02 95.02 92.66 92.71 86.39 613,500
Jul 14, 2023 97.00 97.16 93.81 94.05 87.63 483,700
Jul 13, 2023 96.57 97.87 96.36 97.02 90.40 334,700
Jul 12, 2023 97.37 97.69 95.67 96.50 89.92 497,500
Jul 11, 2023 95.05 96.51 94.91 96.48 89.90 460,000
Jul 10, 2023 92.80 95.49 92.80 94.46 88.02 666,500
Jul 7, 2023 91.24 93.43 91.24 92.85 86.52 447,000
Jul 6, 2023 90.20 91.33 89.18 90.99 84.78 617,800
Jul 5, 2023 93.04 93.04 90.10 90.67 84.48 866,100
Jul 3, 2023 92.83 94.35 92.64 93.16 86.80 283,000
Jun 30, 2023 95.00 95.07 92.98 93.18 86.82 438,700
Jun 29, 2023 93.31 94.74 92.61 94.49 88.04 346,100
Jun 28, 2023 94.20 94.34 91.98 93.36 86.99 387,600
Jun 27, 2023 92.62 94.51 91.57 94.23 87.80 456,400
Jun 26, 2023 90.25 92.66 90.07 92.62 86.30 489,300
Jun 23, 2023 91.50 92.39 90.32 90.46 84.29 534,500
Jun 22, 2023 92.65 93.55 90.43 92.26 85.97 576,900
Jun 21, 2023 93.09 94.22 92.89 93.69 87.30 429,500
Jun 20, 2023 95.48 95.87 93.33 93.44 87.07 516,600
Jun 16, 2023 96.93 97.00 94.81 95.01 88.53 774,000
Jun 15, 2023 95.19 96.61 94.26 96.03 89.48 659,500
Jun 14, 2023 94.53 96.00 93.19 95.99 89.44 672,100
Jun 13, 2023 93.75 94.53 92.64 93.75 87.35 528,200
Jun 12, 2023 91.28 93.43 90.27 93.28 86.92 787,900
Jun 9, 2023 94.85 94.85 90.27 91.19 84.97 1,114,500
Jun 8, 2023 94.68 96.20 93.09 95.19 88.70 813,400
Jun 7, 2023 92.50 96.42 92.50 95.00 88.52 870,700
Jun 6, 2023 93.95 96.21 91.36 92.87 86.53 1,581,900
Jun 5, 2023 101.46 101.58 97.09 97.30 90.66 1,043,700
Jun 2, 2023 100.42 102.89 99.63 102.30 95.32 480,000
Jun 1, 2023 97.60 99.37 97.02 99.11 92.35 402,500
May 31, 2023 100.08 100.57 96.59 98.02 91.33 716,300
May 30, 2023 102.29 102.46 99.60 100.72 93.85 413,200
May 26, 2023 103.27 104.31 102.24 102.34 95.36 400,500
May 25, 2023 105.25 105.98 103.32 103.60 96.53 339,900
May 24, 2023 105.35 106.77 104.08 105.41 98.22 376,200
May 23, 2023 106.87 107.85 105.26 105.64 98.43 547,400
May 22, 2023 111.22 111.90 106.12 106.42 99.16 565,700
May 19, 2023 116.05 116.05 110.98 111.96 104.32 526,100
May 18, 2023 112.20 115.66 111.05 115.62 107.73 501,900
May 17, 2023 106.89 111.93 106.56 111.87 104.24 639,900
May 16, 2023 106.14 107.43 103.84 106.04 98.81 568,900
May 15, 2023 101.57 106.55 101.01 106.44 99.18 1,045,900
May 12, 2023 98.41 101.18 97.80 101.07 94.18 771,600
May 11, 2023 97.93 98.34 95.64 98.26 91.56 490,000
May 10, 2023 100.41 101.08 97.31 98.20 91.50 498,000
May 9, 2023 99.80 101.79 99.25 99.41 92.63 556,900
May 8, 2023 103.47 103.64 100.40 101.06 94.17 522,300
May 5, 2023 104.21 104.37 101.67 103.61 96.54 287,700
May 4, 2023 102.37 103.46 101.05 102.86 95.84 278,000
May 3, 2023 103.76 104.97 102.06 102.32 95.34 382,600
May 2, 2023 103.92 104.60 101.32 103.37 96.32 341,900
May 1, 2023 105.66 107.42 103.90 103.92 96.83 327,700
Apr 28, 2023 105.31 106.38 103.45 106.16 98.92 348,100
Apr 27, 2023 102.80 105.32 102.43 105.17 98.00 340,300
Apr 26, 2023 102.91 103.70 102.52 102.52 95.53 381,800
Apr 25, 2023 104.85 104.85 102.62 102.69 95.68 349,300
Apr 24, 2023 106.44 106.58 103.91 105.21 98.03 413,600

Related Tickers

JACK Jack in the Box Inc.
58.41
-1.83%
 
DRI Darden Restaurants, Inc.
155.90
+0.87%
 
WEN The Wendy's Company
19.96
+1.27%
 
DIN Dine Brands Global, Inc.
45.15
+2.10%
 
TXRH Texas Roadhouse, Inc.
156.87
+2.49%
 
EAT Brinker International, Inc.
48.00
+3.87%
 
PZZA Papa John's International, Inc.
64.26
+1.65%
 
CAKE The Cheesecake Factory Incorporated
35.48
+3.41%
 
DPZ Domino's Pizza, Inc.
481.16
+2.10%
 
WING Wingstop Inc.
364.73
+2.81%