CBRL

Historical Stock Prices

$139.91
*  
2
1.41%
Get CBRL Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
04/02/2015 150.54 152 149.79 151.65 225,209
04/01/2015 151.8 151.8 148.291 150.25 318,153
03/31/2015 151.79 153.61 151.6 152.14 306,365
03/30/2015 151.9 153.29 151.22 152.79 180,403
03/27/2015 150 152.5 149.5147 151.08 166,633
03/26/2015 149.17 151.61 148 150.02 277,933
03/25/2015 155.73 156.59 149.35 150.08 522,152
03/24/2015 154.07 156.5 153.93 155.64 225,437
03/23/2015 155.21 156.286 153.4 155.21 170,083
03/20/2015 156.57 159.94 154.33 155.21 411,393
03/19/2015 152.89 155.07 151.91 154.84 294,611
03/18/2015 154.3 154.64 150.2 152.89 303,374
03/17/2015 153.21 154.59 153.21 154.2 206,317
03/16/2015 153.5 155.49 153.211 153.59 310,750
03/13/2015 152.48 153.99 151.08 151.71 277,659
03/12/2015 150.12 154.18 149.51 153.49 375,110
03/11/2015 150.19 151 149.2 149.7 216,658
03/10/2015 149.22 150.36 148.98 149.58 262,269
03/09/2015 147.51 151 147.51 150.13 295,181
03/06/2015 151.51 151.51 146.43 147.51 313,674
03/05/2015 150.04 152 149.52 151.16 302,263
03/04/2015 152.07 152.07 148.8618 149.57 361,744
03/03/2015 149.88 152.1 148.9 151.76 481,836
03/02/2015 149.75 152.6299 149.1 150.43 539,164
02/27/2015 151.42 152.87 150.65 151.03 523,838
02/26/2015 149.88 151.11 148.548 151.02 431,194
02/25/2015 145.9 150.62 145.26 149.56 624,193
02/24/2015 141.77 145.998 137.6 145.81 1,045,899
02/23/2015 135.81 135.81 133 134.25 523,421
02/20/2015 134.74 135 133.3901 134.71 281,269
02/19/2015 133.99 136.05 133.46 134.41 260,966
02/18/2015 131.99 134.16 131.77 133.49 241,555
02/17/2015 130.54 131.85 130.036 131.77 297,827
02/13/2015 130.55 131.46 129.5 130.79 165,928
02/12/2015 131.47 131.55 129.23 130.95 268,927
02/11/2015 131.14 131.71 129.61 130.64 318,151
02/10/2015 128.01 130.645 126.63 130.22 651,269
02/09/2015 127.5 128.78 121.89 124.72 831,457
02/06/2015 132 132.345 127.89 128.2 908,403
02/05/2015 136.6 137.48 135.77 136.08 1,077,411
02/04/2015 133.12 136.9 133.12 135.87 281,702
02/03/2015 131.89 133.54 131.17 133.53 299,620
02/02/2015 134.39 135.16 129.62 132 245,605
01/30/2015 136.62 137.39 134.24 134.51 257,161
01/29/2015 134.49 137.57 134.49 137.55 172,958
01/28/2015 136.12 136.72 134.5 134.52 211,929
01/27/2015 135.41 136.038 134.52 135.18 185,117
01/26/2015 134.25 136.87 133.83 136.67 154,428
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
*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?