CBRL

Historical Stock Prices

$134.46
*  
1.04
0.78%
Get CBRL Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 133.53 135 133.376 134.46 208,661
01/22/2015 132 134 131.18 133.42 281,043
01/21/2015 132.33 132.65 131.03 131.43 150,864
01/20/2015 132.88 133.51 131.51 132.72 165,805
01/16/2015 130.82 132.57 130 132.1 199,415
01/15/2015 133.3 133.63 128.29 131.29 422,480
01/14/2015 134.75 134.75 132.16 133.33 306,712
01/13/2015 136.4 137.78 135.06 136.73 264,190
01/12/2015 135 135.95 134.31 135.22 311,662
01/09/2015 136.53 136.53 134.01 134.89 553,088
01/08/2015 137.7 139.4055 136 136.22 573,724
01/07/2015 134.86 138.015 134.86 136.6 510,947
01/06/2015 137.18 139.19 132.14 133.99 397,887
01/05/2015 138.01 139.36 136.63 137.43 315,506
01/02/2015 141.77 142.4899 137.1 138.77 282,156
12/31/2014 140.31 141.79 140.02 140.76 309,561
12/30/2014 140.5 141.33 139.75 140.47 188,657
12/29/2014 139.53 140.96 139.5 140.68 254,274
12/26/2014 138.21 139.99 137.98 139.07 228,469
12/24/2014 137.56 138.9725 136.8 138.16 86,692
12/23/2014 137.44 137.9748 137.03 137.7 165,943
12/22/2014 134.61 136.82 134.38 136.48 159,505
12/19/2014 134.89 135.52 133.7301 134.61 462,326
12/18/2014 134.77 135 133.02 134.71 264,787
12/17/2014 130.8 133.9 129.077 133.85 224,088
12/16/2014 131.03 132.691 129.33 129.37 251,756
12/15/2014 132.75 133.9 130.81 131.52 182,231
12/12/2014 130.82 133.17 130.82 132.51 189,552
12/11/2014 130.73 132.9 130.6 131.61 210,222
12/10/2014 133.21 133.8 130.11 130.41 207,822
12/09/2014 132 133.7 130.49 133.09 197,394
12/08/2014 131.71 134.69 130.565 132.78 380,963
12/05/2014 129.82 131.87 129.74 131.73 278,742
12/04/2014 128.25 129.4 128.06 128.78 169,807
12/03/2014 128.62 129.65 127.4 128.71 186,300
12/02/2014 128.1 129.98 127.75 129 320,290
12/01/2014 128.06 129.78 126.89 127.52 244,793
11/28/2014 126.5 130.4389 126.5 128.01 182,276
11/26/2014 124.93 126.62 124.78 125.87 260,643
11/25/2014 125 126.79 123.1754 124.4 543,305
11/24/2014 119.11 121.47 118.8 121.27 452,207
11/21/2014 120.08 120.45 118.3904 118.57 152,752
11/20/2014 117.34 118.99 117.34 118.85 243,791
11/19/2014 118.93 118.93 117.1301 118.04 212,576
11/18/2014 119.2 119.99 117.9 118.83 276,906
11/17/2014 120.64 121.05 118.33 118.44 208,658
11/14/2014 120.77 121.45 120.05 120.46 130,906
11/13/2014 121 122.17 120.4 120.64 186,794
11/12/2014 118.89 121.45 118.53 120.64 205,782
11/11/2014 117.56 120 117.51 119.52 236,902
11/10/2014 118.16 120.59 118.16 119.58 326,839
11/07/2014 118.42 118.56 116.42 118.44 345,674
11/06/2014 118.65 118.66 117.51 118.5 188,278
11/05/2014 118.29 118.77 116.65 118.16 237,297
11/04/2014 115.94 118.505 115.47 117.33 280,446
11/03/2014 115.81 116.2988 114.94 115.77 198,047
10/31/2014 116.34 116.34 114.58 115.35 218,328
10/30/2014 113.62 115.37 113.22 115 203,815
10/29/2014 113.88 113.88 112.22 113.59 191,939
10/28/2014 111.72 113.36 111.12 113.34 187,810
10/27/2014 110.23 111.65 110.23 111.1 167,867
10/24/2014 109.94 111.62 109.406 110.99 128,436
10/23/2014 109.99 110.9 107.7665 109.54 229,182
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?