Dividends Calendar   Earnings Calendar
CBRL

CBRL  |  Cracker Barrel

Cracker Barrel

Historical Data

Date Price Open High Low Vol Change
Jul 14 94.05 97
97.15
93.81
484K -3.06%
Jul 13 97.02 96.57
97.87
96.36
335K 0.54%
Jul 12 96.5 97.37
97.69
95.67
448K 0.02%
Jul 11 96.48 95.05
96.51
94.91
460K 2.14%
Jul 10 94.46 92.8
95.49
92.8
667K 1.73%
Jul 7 92.85 91.24
93.43
91.24
447K 2.04%
Jul 6 90.99 90.2
91.33
89.18
618K 0.35%
Jul 5 90.67 93.04
93.04
90.1
866K -2.67%
Jul 3 93.16 92.64
94.26
92.64
283K -0.02%
Jun 30 93.18 95
95.07
92.98
439K -1.39%
Jun 29 94.49 93.31
94.74
92.61
346K 1.21%
Jun 28 93.36 94.2
94.34
91.97
373K -0.92%
Jun 27 94.23 92.62
94.51
91.57
456K 1.74%
Jun 26 92.62 90.25
92.66
90.07
485K 2.39%
Jun 23 90.46 91.5
92.39
90.32
535K -1.95%
Jun 22 92.26 92.65
93.55
90.43
566K -1.53%
Jun 21 93.69 93.09
94.22
92.89
408K 0.27%
Jun 20 93.44 95.48
95.87
93.33
516K -1.65%
Jun 16 95.01 96.93
97
94.81
774K -1.06%
Jun 15 96.03 95.19
96.61
94.26
660K 0.04%
Jun 14 95.99 94.53
96
93.19
672K 2.39%
Jun 13 93.75 93.75
94.53
92.64
528K 0.50%
Jun 12 93.28 91.28
93.43
90.27
788K 2.29%
Jun 9 91.19 94.85
94.85
90.27
1.1M -4.2%
Jun 8 95.19 94.68
96.2
93.09
813K 0.20%
Jun 7 95 92.5
96.42
92.5
871K 2.29%
Jun 6 92.87 93.95
96.21
91.36
1.6M -4.55%
Jun 5 97.3 101.46
101.58
97.09
1.0M -4.89%
Jun 2 102.3 100.42
102.89
99.63
480K 3.22%
Jun 1 99.11 97.6
99.37
97.02
403K 1.11%
May 31 98.02 100.08
100.57
96.59
716K -2.68%
May 30 100.72 102.29
102.46
99.6
413K -1.58%
May 26 102.34 103.27
104.31
102.24
400K -1.22%
May 25 103.6 105.25
105.98
103.32
340K -1.72%
May 24 105.41 105.35
106.77
104.08
376K -0.22%
May 23 105.64 106.87
107.85
105.26
547K -0.73%
May 22 106.42 111.22
111.9
106.12
566K -4.95%
May 19 111.96 116.05
116.05
110.97
527K -3.17%
May 18 115.62 112.2
115.66
111.04
502K 3.35%
May 17 111.87 106.89
111.93
106.56
640K 5.50%
May 16 106.04 106.14
107.43
103.84
569K -0.38%
May 15 106.44 101.57
106.55
101.01
1.0M 5.31%
May 12 101.07 98.41
101.18
97.8
772K 2.86%
May 11 98.26 97.93
98.34
95.64
490K 0.06%
May 10 98.2 100.41
101.07
97.31
498K -1.22%
May 9 99.41 99.8
101.79
99.25
557K -1.63%
May 8 101.06 103.47
103.64
100.39
522K -2.46%
May 5 103.61 104.21
104.37
101.67
288K 0.73%
May 4 102.86 102.37
103.46
101.05
278K 0.53%
May 3 102.32 103.76
104.97
102.06
383K -1.02%
May 2 103.37 103.92
104.6
101.32
342K -0.53%
May 1 103.92 105.66
107.42
103.9
328K -2.11%
Apr 28 106.16 105.31
106.38
103.45
348K 0.94%
Apr 27 105.17 102.8
105.32
102.43
340K 2.58%
Apr 26 102.52 102.91
103.7
102.52
382K -0.17%
Apr 25 102.69 104.85
104.85
102.62
349K -2.4%
Apr 24 105.21 106.44
106.58
103.9
414K -1.37%
Apr 21 106.67 106.22
107.79
105.82
264K 0.40%
Apr 20 106.25 107.22
107.67
105.97
472K -1.15%
Apr 19 107.49 107.37
108.31
106.19
420K 0%


Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 33
HOLD 33
SELL 33

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Pinterest

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!