CBRL
Cracker Barrel
$163.70
0.24 (0.15%)
CBRL Stock Quote Delayed 15 Minutes
| Historical Data for CBRL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 164.24 | 167.15 | 162.74 | 303,400 | 163.70 | -0.24 -0.15% |
| 05/23/19 | 169.07 | 169.07 | 163.15 | 456,530 | 163.94 | -5.13 -3.03% |
| 05/22/19 | 169.16 | 170.51 | 168.37 | 235,648 | 169.07 | -0.05 -0.03% |
| 05/21/19 | 166.40 | 169.89 | 166.14 | 313,275 | 169.12 | 3.27 1.97% |
| 05/20/19 | 165.00 | 166.36 | 162.22 | 421,278 | 165.85 | 0.31 0.19% |
| 05/17/19 | 162.77 | 167.07 | 162.47 | 396,400 | 165.54 | 2.31 1.42% |
| 05/16/19 | 166.45 | 168.32 | 162.63 | 447,041 | 163.23 | -3.36 -2.02% |
| 05/15/19 | 166.24 | 167.93 | 165.56 | 310,995 | 166.59 | 0.03 0.02% |
| 05/14/19 | 168.01 | 169.79 | 166.25 | 289,904 | 166.56 | -1.39 -0.83% |
| 05/13/19 | 167.99 | 169.68 | 167.12 | 257,609 | 167.95 | -1.58 -0.93% |
| 05/10/19 | 169.50 | 170.34 | 168.44 | 232,100 | 169.53 | 0.54 0.32% |
| 05/09/19 | 167.65 | 169.11 | 165.21 | 233,739 | 168.99 | 0.97 0.58% |
| 05/08/19 | 167.58 | 168.46 | 165.58 | 204,417 | 168.02 | 0.01 0.01% |
| 05/07/19 | 169.75 | 169.75 | 167.19 | 293,133 | 168.01 | -1.74 -1.03% |
| 05/06/19 | 167.57 | 170.22 | 167.57 | 222,534 | 169.75 | 1.17 0.69% |
| 05/03/19 | 169.29 | 169.40 | 166.38 | 349,400 | 168.58 | -1.13 -0.67% |
| 05/02/19 | 167.91 | 171.39 | 167.91 | 390,354 | 169.71 | 2.50 1.50% |
| 05/01/19 | 169.25 | 169.66 | 166.77 | 305,237 | 167.21 | -1.53 -0.91% |
| 04/30/19 | 171.62 | 171.62 | 167.22 | 477,304 | 168.74 | -2.91 -1.70% |
| 04/29/19 | 168.92 | 171.81 | 168.48 | 365,124 | 171.65 | 2.71 1.60% |
| 04/26/19 | 168.84 | 170.13 | 167.26 | 387,300 | 168.94 | 0.56 0.33% |
| 04/25/19 | 163.34 | 168.56 | 163.01 | 644,589 | 168.38 | 5.15 3.16% |
| 04/24/19 | 159.45 | 164.04 | 159.45 | 477,211 | 163.23 | 3.78 2.37% |
| 04/23/19 | 157.12 | 160.26 | 157.09 | 484,440 | 159.45 | 2.32 1.48% |
| 04/22/19 | 155.05 | 157.54 | 153.74 | 433,543 | 157.13 | 1.99 1.28% |
| 04/18/19 | 153.27 | 155.76 | 153.10 | 341,400 | 155.14 | 2.21 1.45% |
| 04/17/19 | 154.83 | 155.15 | 152.13 | 280,938 | 152.93 | -2.77 -1.78% |
| 04/16/19 | 156.49 | 156.96 | 154.81 | 451,712 | 155.70 | -0.20 -0.13% |
| 04/15/19 | 155.54 | 156.32 | 154.11 | 341,987 | 155.90 | 0.63 0.41% |
| 04/12/19 | 154.18 | 156.45 | 154.17 | 390,400 | 155.27 | 1.10 0.71% |
| 04/11/19 | 155.63 | 156.78 | 152.86 | 440,166 | 154.17 | 1.44 0.94% |
| 04/10/19 | 152.30 | 152.99 | 151.53 | 277,387 | 152.73 | 0.83 0.55% |
| 04/09/19 | 152.38 | 152.59 | 150.43 | 394,695 | 151.90 | -0.72 -0.47% |
| 04/08/19 | 156.48 | 156.48 | 151.51 | 382,324 | 152.62 | -4.07 -2.60% |
| 04/05/19 | 154.44 | 157.26 | 153.71 | 514,100 | 156.69 | 2.36 1.53% |
| 04/04/19 | 154.54 | 154.73 | 153.58 | 322,381 | 154.33 | 0.23 0.15% |
| 04/03/19 | 156.10 | 156.36 | 153.78 | 304,581 | 154.10 | -1.18 -0.76% |
| 04/02/19 | 156.92 | 156.92 | 154.84 | 334,452 | 155.28 | -1.59 -1.01% |
| 04/01/19 | 162.18 | 162.57 | 156.10 | 447,450 | 156.87 | -4.74 -2.93% |
| 03/29/19 | 162.24 | 162.71 | 161.10 | 262,800 | 161.61 | -0.30 -0.19% |
| 03/28/19 | 161.64 | 162.33 | 161.16 | 166,672 | 161.91 | 0.63 0.39% |
| 03/27/19 | 160.60 | 162.07 | 160.03 | 245,319 | 161.28 | 1.05 0.66% |
| 03/26/19 | 161.10 | 161.97 | 159.22 | 285,665 | 160.23 | -0.88 -0.55% |
| 03/25/19 | 160.14 | 161.67 | 159.61 | 378,653 | 161.11 | 1.31 0.82% |
| 03/22/19 | 157.39 | 160.66 | 157.02 | 555,600 | 159.80 | 2.34 1.49% |
| 03/21/19 | 153.11 | 158.23 | 153.10 | 469,665 | 157.46 | 4.03 2.63% |
| 03/20/19 | 156.22 | 156.59 | 152.83 | 289,843 | 153.43 | -3.16 -2.02% |
| 03/19/19 | 156.77 | 156.77 | 155.34 | 226,118 | 156.59 | 0.10 0.06% |
| 03/18/19 | 155.09 | 156.81 | 155.02 | 283,931 | 156.49 | 0.96 0.62% |
| 03/15/19 | 156.16 | 157.50 | 154.57 | 667,000 | 155.53 | -0.51 -0.33% |
| 03/14/19 | 155.06 | 156.70 | 154.89 | 254,535 | 156.04 | 1.03 0.66% |
| 03/13/19 | 155.07 | 156.09 | 154.69 | 278,281 | 155.01 | 0.36 0.23% |
| 03/12/19 | 157.09 | 157.24 | 153.79 | 412,073 | 154.65 | -2.82 -1.79% |
| 03/11/19 | 158.08 | 158.48 | 155.76 | 416,707 | 157.47 | -0.49 -0.31% |
| 03/08/19 | 157.35 | 158.78 | 156.07 | 583,100 | 157.96 | 0.09 0.06% |
| 03/07/19 | 155.33 | 158.03 | 155.25 | 563,815 | 157.87 | 2.15 1.38% |
| 03/06/19 | 158.45 | 158.98 | 155.44 | 340,251 | 155.72 | -2.29 -1.45% |
| 03/05/19 | 159.97 | 159.97 | 158.00 | 317,165 | 158.01 | -1.64 -1.03% |
| Download Data To Spreadsheet | ||||||
CBRL Stock Predictions, Articles, and Cracker Barrel News
Cracker Barrel Stock Sinks on Q4 Earnings Results
Cracker Barrel stock took a hit on Tuesday following the release of its earnings report for its fiscal fourth quarter of 2018.
5 Notable Dividend Increases From the Past Week — Including Flowers Foods, Inc.
Five notable dividend stocks recently raised their payouts, including Flowers Foods, Inc. Here's what you need to know about each.
Will Darden Restaurants, Inc. Surge 35% to $115?
Darden Restaurants has been struggling as DRI stock has fallen below key trend-line support. Below, bears can gain momentum. Above, bulls are back in control.
Cracker Barrel Old Country Store, Inc. Could Hit $220 Over Time
Cracker Barrel has a strong and simple brand, but I like that management is keeping up with the times and looking to add technology to the restaurant experience. I expect this will play a role in the continued growth of CBRL stock.
Why Cracker Barrel Old Country Store, Inc. Stock is Tumbling Today
Cracker Barrel (CBRL) stock was falling hard on Tuesday despite a strong earnings beat for its fiscal second quarter of 2018.
Thanksgiving 2017: Which Restaurants Are Open on Thanksgiving?
Wondering which restaurants are open on Thanksgiving? No worries. We here at 'InvestorPlace' already have it figured out for you.
4 Ways Back-to-School Retail Will Never Be the Same
The current back-to-school shopping season isn't as recognizable as it once was, but one thing remains the same -- money.
athenahealth, Inc (ATHN), Yelp Inc (YELP) Leads Today’s Top 30 Investor Filings
13D and 13G filings are windows into activist investor activity. Today's focus in on athenahealth, Inc. and Yelp among 30 new filings
Cracker Barrel Old Country Store, Inc. (CBRL) Tops EPS Estimates, Falls Short on Revenue
Cracker Barrel Old Country Store (CBRL) beat earnings expectations despite declines in Q3 comps.
5 Stocks to Buy as Curtains Drop on Q4 Earnings
As the fourth-quarter earnings season is on track to be the best ever, we have picked stocks with striking earnings growth
4 Reasons to Add Cracker Barrel Old Country Store, Inc. (CBRL) to Your Portfolio
Cracker Barrel Old Country Store (CBRL) continues to reflect strength in several areas and should make a value addition to your portfolio.
3 Hotels Restaurants & Leisure Stocks to Buy Now
3 Hotels Restaurants & Leisure stocks are moving up in their overall rating this week, according to the Portfolio Grader database. Every one of these is graded an "A" ("strong buy") or "B" overall ("buy").
Biggest Movers in Retail Trade Stocks Now – STKS UA.C LB DXLG
The Retail Trade sector saw plenty of trading activity today, including the following leaders and losers.
13 Hotels Restaurants & Leisure Stocks to Buy Now
The grades of 13 Hotels Restaurants & Leisure stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
Hottest Retail Trade Stocks Now – BURL SIG DLTR BKS
The following stocks were moving the Retail Trade sector today.
16 Hotels Restaurants & Leisure Stocks to Buy Now
The grades of 16 Hotels Restaurants & Leisure stocks are better this week, according to the Portfolio Grader database. Every one of these stocks has an "A" ("strong buy") or "B" overall ("buy") rating.
Hottest Retail Trade Stocks Now – RH KONA CBRL PNRA
The following stocks were moving the Retail Trade sector today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
