CBRL

Cracker Barrel

$163.70 0.24 (0.15%)
17:35 EDT CBRL Stock Quote Delayed 15 Minutes
Dividend & Yield:       8.65 (5.28%)
P/E:       16.42
Market Cap:       3.93B
EPS:       9.97
Volume:       303,400
Day's Range:       162.74 - 167.15
52wk Range:       141.63 - 185.00
Previous Close:       163.70
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

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!