Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cracker Barrel (NQ: CBRL )

72.73 +0.16 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 139.55 139.68 135.06 137.27 439,303 -2.01(-1.44%)
May 27, 2021 140.30 140.30 136.65 139.28 418,809 +0.03(+0.02%)
May 26, 2021 138.39 141.97 137.51 139.26 505,092 +2.00(+1.46%)
May 25, 2021 143.48 143.79 132.90 137.25 1,011,909 -2.78(-1.99%)
May 24, 2021 140.54 141.65 139.35 140.04 377,604 +0.46(+0.33%)
May 21, 2021 141.66 143.57 138.65 139.58 336,810 -1.30(-0.93%)
May 20, 2021 139.85 141.32 137.99 140.88 259,561 +0.60(+0.43%)
May 19, 2021 136.96 140.31 135.98 140.28 332,689 +0.83(+0.59%)
May 18, 2021 139.32 141.45 138.07 139.46 388,418 +0.58(+0.42%)
May 17, 2021 136.17 139.04 135.58 138.87 363,620 +1.93(+1.41%)
May 14, 2021 133.36 137.33 132.92 136.94 262,857 +5.30(+4.03%)
May 13, 2021 130.12 132.65 128.87 131.64 638,620 +2.39(+1.85%)
May 12, 2021 135.68 136.32 128.46 129.25 526,706 -6.43(-4.74%)
May 11, 2021 137.20 137.67 134.49 135.68 301,549 -3.08(-2.22%)
May 10, 2021 143.42 143.42 138.10 138.76 338,745 -4.35(-3.04%)
May 07, 2021 140.37 143.45 139.74 143.11 202,972 +2.10(+1.49%)
May 06, 2021 142.81 143.44 139.15 141.01 230,286 -1.44(-1.01%)
May 05, 2021 144.10 144.65 140.59 142.45 219,786 -1.38(-0.96%)
May 04, 2021 146.05 146.05 140.74 143.84 279,684 -1.30(-0.90%)
May 03, 2021 146.67 147.96 144.99 145.14 256,728 -0.62(-0.42%)
Apr 30, 2021 146.25 148.48 144.38 145.76 301,715 -1.78(-1.21%)
Apr 29, 2021 145.28 149.53 144.70 147.54 363,927 +3.62(+2.52%)
Apr 28, 2021 145.78 146.44 142.82 143.92 318,123 -1.24(-0.85%)
Apr 27, 2021 146.28 147.52 144.79 145.16 280,880 -1.12(-0.77%)
Apr 26, 2021 150.00 151.01 146.14 146.28 271,024 -2.22(-1.49%)
Apr 23, 2021 150.15 150.15 147.34 148.50 201,297 -0.61(-0.41%)
Apr 22, 2021 148.08 150.95 147.29 149.11 214,187 +1.09(+0.74%)
Apr 21, 2021 145.89 148.59 145.12 148.02 246,767 +2.46(+1.69%)
Apr 20, 2021 151.02 151.03 143.69 145.56 456,072 -5.70(-3.77%)
Apr 19, 2021 149.72 151.96 148.21 151.26 394,767 +1.91(+1.28%)
Apr 16, 2021 150.48 150.62 147.35 149.34 197,965 +0.74(+0.50%)
Apr 15, 2021 150.67 151.96 147.47 148.60 449,658 -3.81(-2.50%)
Apr 14, 2021 152.01 155.64 151.11 152.42 352,398 +1.12(+0.74%)
Apr 13, 2021 153.59 154.91 151.01 151.29 640,905 -3.64(-2.35%)
Apr 12, 2021 152.13 155.47 152.13 154.93 370,255 +2.54(+1.67%)
Apr 09, 2021 151.92 153.09 149.68 152.39 435,454 +0.07(+0.05%)
Apr 08, 2021 151.45 152.76 149.29 152.32 209,112 +0.63(+0.41%)
Apr 07, 2021 150.63 152.03 149.04 151.69 251,783 +2.28(+1.53%)
Apr 06, 2021 149.21 152.63 149.04 149.41 223,157 -0.35(-0.23%)
Apr 05, 2021 149.66 150.57 147.77 149.76 248,349 +1.39(+0.94%)
Apr 01, 2021 149.71 150.52 147.44 148.37 498,072 -2.10(-1.39%)
Mar 31, 2021 149.44 151.44 149.44 150.47 391,414 +0.71(+0.47%)
Mar 30, 2021 147.12 149.85 147.12 149.76 183,074 +2.92(+1.99%)
Mar 29, 2021 149.74 152.17 145.51 146.85 314,741 -2.88(-1.92%)
Mar 26, 2021 147.89 149.83 145.48 149.73 232,204 +3.53(+2.41%)
Mar 25, 2021 138.20 146.56 138.16 146.20 335,082 +6.98(+5.01%)
Mar 24, 2021 140.02 145.33 139.03 139.22 460,245 +0.31(+0.22%)
Mar 23, 2021 143.16 144.50 138.66 138.92 424,839 -6.36(-4.38%)
Mar 22, 2021 148.34 148.72 144.03 145.28 259,972 -2.71(-1.83%)
Mar 19, 2021 149.13 150.03 145.50 147.99 432,352 -0.11(-0.08%)
Mar 18, 2021 150.54 152.31 147.95 148.10 321,645 -2.94(-1.95%)
Mar 17, 2021 146.15 151.20 143.85 151.04 374,591 +4.83(+3.30%)
Mar 16, 2021 147.38 148.83 144.53 146.21 334,087 -3.77(-2.51%)
Mar 15, 2021 150.44 151.96 148.21 149.98 242,542 +0.27(+0.18%)
Mar 12, 2021 147.94 150.44 147.40 149.71 247,255 +2.87(+1.96%)
Mar 11, 2021 147.43 148.48 145.49 146.84 218,174 -0.88(-0.60%)
Mar 10, 2021 145.15 148.24 144.40 147.72 352,258 +3.93(+2.73%)
Mar 09, 2021 146.52 146.87 142.48 143.79 563,048 -1.78(-1.22%)
Mar 08, 2021 143.50 146.34 143.28 145.57 383,672 +3.41(+2.40%)
Mar 05, 2021 140.62 142.72 136.15 142.16 325,729 +3.53(+2.55%)
Mar 04, 2021 139.68 140.78 135.34 138.62 262,212 -0.03(-0.03%)
Mar 03, 2021 137.21 140.50 136.02 138.66 352,911 +1.88(+1.37%)
Mar 02, 2021 138.90 139.36 136.21 136.78 253,996 -1.89(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.