CBRL

Cracker Barrel Old Country Store, Inc. Historical Stock Prices

$108.98
*  
1.72
1.6%
Get CBRL Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  107.34  109.03  106.62  108.98 186,638
10/20/2014 107.34 109.03 106.62 108.98 186,638
10/17/2014 108.71 108.95 107.0182 107.26 190,924
10/16/2014 105.59 107.98 104.7 107.27 213,318
10/15/2014 105.78 107.28 104.95 106.7 334,892
10/14/2014 105.99 108.825 104.18 108.19 411,547
10/13/2014 104 104.2899 102.3 103.02 245,648
10/10/2014 103.61 105.47 103.21 103.62 217,798
10/09/2014 103.49 105.17 103.37 103.93 221,755
10/08/2014 102.25 103.69 102.25 103.2 219,805
10/07/2014 103.69 104.184 102.01 102.15 171,594
10/06/2014 105 105.047 103.67 103.79 157,594
10/03/2014 103.92 105.21 103.23 104.49 183,639
10/02/2014 102.01 103.76 101.67 102.57 195,727
10/01/2014 103.37 104.63 102.14 102.28 202,548
09/30/2014 105.23 105.25 103.19 103.19 177,893
09/29/2014 103.32 105.18 103.0605 104.97 155,696
09/26/2014 102.82 104.47 102.77 104.04 134,365
09/25/2014 103.23 103.71 102.27 102.31 145,508
09/24/2014 102.33 103.62 102.33 103.37 145,042
09/23/2014 102.96 103.43 101.57 102.02 225,947
09/22/2014 102.71 103.82 102.073 102.92 210,831
09/19/2014 103.85 104.36 102.75 102.93 268,772
09/18/2014 101.02 103.89 101.02 103.85 218,382
09/17/2014 103.68 103.68 100.94 101.07 388,538
09/16/2014 103.71 104.48 103 103.27 295,165
09/15/2014 102.99 104.52 102.61 103.45 280,570
09/12/2014 102.42 103.52 102.121 102.58 217,144
09/11/2014 101.46 102.82 101.318 102.26 151,148
09/10/2014 101.52 102.37 101.26 102.08 84,788
09/09/2014 102.6 102.6 101.63 101.81 127,753
09/08/2014 102.65 102.85 102.18 102.64 113,352
09/05/2014 101.13 102.5 101.1 102.31 119,640
09/04/2014 101.15 101.83 101.07 101.59 101,963
09/03/2014 100.67 101.5 100.475 100.83 208,663
09/02/2014 100.55 100.695 99.6 100.55 136,397
08/29/2014 100.51 100.62 99.06 100.41 109,521
08/28/2014 99.67 100.64 99.1245 100.19 106,477
08/27/2014 100.32 100.33 99.51 99.84 125,060
08/26/2014 99.72 100.74 99.42 100.53 192,515
08/25/2014 99.79 100.16 99.14 99.86 104,161
08/22/2014 99.65 99.9 99.33 99.42 131,249
08/21/2014 99.39 99.44 98.2 99.41 132,134
08/20/2014 99.66 99.762 99 99.31 112,292
08/19/2014 98.97 99.7 98.84 99.61 119,903
08/18/2014 99.12 99.69 98.61 98.66 143,613
08/15/2014 99.55 99.7599 97.86 98.63 147,415
08/14/2014 99.26 99.26 98.72 99.13 137,841
08/13/2014 98.77 99.7269 98.31 99.07 109,751
08/12/2014 98.49 98.96 98.16 98.73 144,992
08/11/2014 98.55 99.19 98.13 98.61 141,032
08/08/2014 97.59 98.25 97.07 97.92 130,058
08/07/2014 97.81 98.06 96.52 97.04 110,320
08/06/2014 96.92 97.69 96.5 97.15 148,759
08/05/2014 97.45 98.545 96.56 96.81 222,330
08/04/2014 97.26 97.9289 96.79 97.745 181,125
08/01/2014 97.33 97.35 96.0101 96.66 130,121
07/31/2014 98.35 98.73 96.9 96.96 165,681
07/30/2014 98.72 98.91 97.9428 98.89 193,924
07/29/2014 98.07 98.99 97.6577 98.49 191,309
07/28/2014 98 98.33 97.4625 97.55 87,200
07/25/2014 97.33 98.2 97.11 97.77 85,757
07/24/2014 97.9 98.39 97.35 98.02 120,257
07/23/2014 97.22 98.1692 96.97 97.7 163,087
07/22/2014 97.58 97.95 96.77 97.48 161,041
07/21/2014 97.88 97.974 96.37 96.86 150,303
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?