CBRL

Historical Stock Prices

$145.82
*  
0.52
0.36%
Get CBRL Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 145.75 146.8279 143.78 145.82 247,152
08/27/2015 143.65 148.32 143 146.34 354,339
08/26/2015 140.87 143.69 138.58 143.19 343,406
08/25/2015 140.22 141.9899 136.68 138.5 590,556
08/24/2015 133.91 141.81 117.95 139.01 408,361
08/21/2015 144 146.65 142.3701 143.92 469,235
08/20/2015 148.31 149.5101 146.47 146.47 251,829
08/19/2015 149.16 152.18 148.65 150.31 176,365
08/18/2015 152.64 153.11 149.82 149.98 261,368
08/17/2015 151.09 152.5 149.59 152.25 315,521
08/14/2015 152.42 154.07 150.54 151.13 355,372
08/13/2015 151.06 154.87 150.5 153.05 283,383
08/12/2015 149.96 151.85 148.09 151.48 336,475
08/11/2015 150.16 151.07 149.51 151 315,661
08/10/2015 153.21 154.58 150.53 151.01 353,178
08/07/2015 153.85 154.48 150.06 152.64 377,060
08/06/2015 153.7 155.97 151.8 152.88 331,301
08/05/2015 153.9 155.51 152.5107 154.52 181,434
08/04/2015 153.33 154.51 152.2001 152.81 250,364
08/03/2015 152.03 154.23 151.46 153.99 283,438
07/31/2015 151.5 152.84 150.97 151.89 313,172
07/30/2015 150.43 153.18 149.6 151.28 243,604
07/29/2015 148.4 152.41 148.32 151.43 364,066
07/28/2015 148.45 148.97 146.65 148.17 246,624
07/27/2015 148.52 150.08 147.87 148.59 171,559
07/24/2015 150.41 150.6 148.77 149.36 216,691
07/23/2015 151.57 152.57 149.2 150 294,685
07/22/2015 149.59 151.9899 149.06 150.93 324,087
07/21/2015 149.73 150.5 148.48 149.92 242,440
07/20/2015 151.91 151.944 149.62 150.13 276,370
07/17/2015 151.38 151.83 150.13 151.1 321,994
07/16/2015 153.41 154.72 150.96 151.48 484,574
07/15/2015 156.61 158 151.51 153.22 666,014
07/14/2015 160.41 162 159.01 160.42 450,740
07/13/2015 158.42 162.33 158.41 160.75 453,657
07/10/2015 156.24 157.3595 155.59 157.14 278,826
07/09/2015 156 157.41 154.055 154.65 294,402
07/08/2015 153.75 156.4895 153.75 154.9 617,475
07/07/2015 152.6 156.01 151.93 155.5 612,785
07/06/2015 150.21 152.52 149.67 152.17 309,219
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
*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?