CBRL

Cracker Barrel Old Country Store, Inc. Historical Stock Prices

$150.89
*  
0.68
0.45%
Get CBRL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CBRL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  151.76  152.40  150.75  150.89 521,382
07/02/2015 151.76 152.4 150.75 150.89 521,600
07/01/2015 150.05 151.67 150 151.57 3,388,250
06/30/2015 148.57 150.16 148.57 149.16 469,277
06/29/2015 147.38 149.68 146.99 147.14 338,978
06/26/2015 148.53 149.35 147.28 149.16 312,089
06/25/2015 146.72 149.15 146.5 147.98 366,702
06/24/2015 147.43 148.72 146.01 146.42 255,962
06/23/2015 148.83 148.87 147.14 147.92 303,128
06/22/2015 146.77 148.5 146.03 148.22 260,252
06/19/2015 146.06 146.96 145.44 146.01 333,755
06/18/2015 144.79 146.8 144.5 146.09 235,513
06/17/2015 143.55 145.11 143.13 145.02 229,673
06/16/2015 143.1 145.5 143.1 143.53 378,528
06/15/2015 145.04 145.19 142.13 143.1 548,501
06/12/2015 146.92 147.97 146.6 147.21 250,360
06/11/2015 147.03 148.14 146.36 146.84 212,520
06/10/2015 145.02 147.69 144.73 146.9 352,971
06/09/2015 146.38 146.55 144.7901 144.95 316,879
06/08/2015 146.65 148.39 146.02 146.72 343,638
06/05/2015 146.79 147.5799 145.31 145.86 394,496
06/04/2015 146.75 147.54 146.23 146.89 462,673
06/03/2015 147.08 147.8799 145.46 146.72 582,247
06/02/2015 144.45 148.3899 142.91 146.55 1,221,353
06/01/2015 141.19 142.21 138.72 139.79 626,956
05/29/2015 141.65 142.78 139.705 141.08 432,087
05/28/2015 141.85 143.22 141.5 142.41 411,986
05/27/2015 141.21 143.36 140.235 141.61 449,516
05/26/2015 138.25 140.795 137.84 140.26 348,471
05/22/2015 139.05 140.12 138.23 138.4 163,849
05/21/2015 138.87 140.34 138.85 139.22 207,610
05/20/2015 138.5 139.58 137.19 139.15 192,967
05/19/2015 135.92 139.4 135.48 138.85 223,438
05/18/2015 136.37 136.66 133.53 135.89 404,756
05/15/2015 136.94 137.16 135.17 135.36 204,802
05/14/2015 135.7 137.56 134.6401 136.96 230,830
05/13/2015 135.32 136.2999 134.27 135.6 236,251
05/12/2015 135.54 136.2 133.76 135.19 234,077
05/11/2015 136.51 137.7 136.04 136.43 148,734
05/08/2015 137.61 138.33 135.94 136.82 201,043
05/07/2015 132.52 136.4 132.52 136.1 254,506
05/06/2015 133.42 133.7753 131.21 132.96 272,797
05/05/2015 133.98 134.76 131.87 132.41 320,807
05/04/2015 133.89 136.24 133.55 134.15 362,468
05/01/2015 132.99 134.93 131.6 133.83 395,327
04/30/2015 133.89 136.2 132.22 132.48 376,555
04/29/2015 139.14 139.54 133.4544 134.14 468,479
04/28/2015 140.67 141.86 138.77 140.55 145,169
04/27/2015 142.61 142.61 139.57 140.19 229,595
04/24/2015 141.91 142.84 141.32 142.08 245,574
04/23/2015 137.07 142.11 136.9725 141.41 373,105
04/22/2015 138.81 140.045 136.33 137.4 368,308
04/21/2015 140.26 140.599 138.1 138.5 294,703
04/20/2015 139.99 141.39 139.58 139.99 258,678
04/17/2015 141.24 141.5 139.17 139.91 251,032
04/16/2015 142.03 143.4699 141.57 141.91 211,892
04/15/2015 145.34 145.56 141.31 141.88 427,579
04/14/2015 148.87 148.965 144.45 145.59 319,586
04/13/2015 149.73 150 147.79 148.11 150,693
04/10/2015 148.24 150.4 147.74 148.89 257,005
04/09/2015 149.51 150.5135 146.5 147.7 202,688
04/08/2015 147.79 149.4099 145.81 149 322,424
04/07/2015 150.75 151.38 147.26 147.61 309,949
04/06/2015 150.57 152.38 150.14 150.45 191,147
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?