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 (%)
Sep 29, 2023 64.41 65.47 64.31 64.81 630,259 +1.00(+1.57%)
Sep 28, 2023 60.91 64.13 60.79 63.81 611,237 +2.84(+4.65%)
Sep 27, 2023 61.55 61.81 60.46 60.97 532,328 -0.49(-0.80%)
Sep 26, 2023 61.45 62.03 60.82 61.46 686,672 -0.21(-0.34%)
Sep 25, 2023 64.03 62.64 61.54 61.67 729,513 -2.70(-4.19%)
Sep 22, 2023 66.60 67.01 63.92 64.38 696,664 -2.32(-3.48%)
Sep 21, 2023 66.55 68.19 66.22 66.70 496,130 -0.24(-0.36%)
Sep 20, 2023 66.55 67.74 66.52 66.94 405,276 +0.45(+0.68%)
Sep 19, 2023 66.55 67.22 65.94 66.49 495,142 -0.38(-0.56%)
Sep 18, 2023 67.45 67.58 66.09 66.86 687,409 -0.10(-0.14%)
Sep 15, 2023 68.02 68.35 66.41 66.96 1,122,368 -1.06(-1.56%)
Sep 14, 2023 69.36 70.66 66.27 68.02 1,426,974 -1.35(-1.95%)
Sep 13, 2023 72.64 75.51 68.57 69.37 1,999,215 -2.17(-3.03%)
Sep 12, 2023 71.48 72.62 71.15 71.54 816,415 -0.30(-0.42%)
Sep 11, 2023 72.45 72.71 71.24 71.84 616,826 -0.26(-0.35%)
Sep 08, 2023 73.42 74.17 72.03 72.10 443,092 -1.98(-2.67%)
Sep 07, 2023 72.25 74.38 71.76 74.08 510,277 +1.82(+2.52%)
Sep 06, 2023 73.76 74.30 71.51 72.25 842,467 -1.73(-2.33%)
Sep 05, 2023 77.91 77.91 73.75 73.98 801,041 -4.41(-5.62%)
Sep 01, 2023 79.82 80.08 77.68 78.39 393,461 -1.11(-1.40%)
Aug 31, 2023 80.91 81.17 79.44 79.50 278,555 -1.25(-1.55%)
Aug 30, 2023 79.19 80.99 78.83 80.75 345,454 +1.44(+1.82%)
Aug 29, 2023 77.93 79.43 77.92 79.30 392,938 +1.23(+1.58%)
Aug 28, 2023 77.68 78.61 77.38 78.07 454,958 +0.32(+0.41%)
Aug 25, 2023 79.12 79.32 77.69 77.75 344,826 -0.95(-1.21%)
Aug 24, 2023 79.36 80.61 78.67 78.71 411,607 -0.91(-1.14%)
Aug 23, 2023 80.63 80.68 79.53 79.61 290,003 -0.95(-1.17%)
Aug 22, 2023 80.26 80.93 79.34 80.56 363,562 +0.43(+0.54%)
Aug 21, 2023 82.00 82.51 80.02 80.12 544,053 -1.94(-2.36%)
Aug 18, 2023 80.47 82.37 80.39 82.06 372,257 +1.15(+1.42%)
Aug 17, 2023 82.71 83.09 80.79 80.91 515,277 -1.83(-2.21%)
Aug 16, 2023 82.56 83.39 82.01 82.75 510,098 -0.14(-0.17%)
Aug 15, 2023 82.70 83.14 81.73 82.89 449,288 -0.17(-0.21%)
Aug 14, 2023 83.67 84.07 80.42 83.07 1,023,611 -1.18(-1.40%)
Aug 11, 2023 84.80 85.50 83.66 84.24 630,484 -0.54(-0.64%)
Aug 10, 2023 86.08 87.48 84.60 84.78 597,166 -1.40(-1.62%)
Aug 09, 2023 86.69 87.36 86.07 86.18 305,313 -1.17(-1.34%)
Aug 08, 2023 87.05 87.76 86.10 87.35 465,381 +0.11(+0.12%)
Aug 07, 2023 87.54 88.48 87.08 87.24 572,342 -0.07(-0.08%)
Aug 04, 2023 89.68 89.69 87.25 87.31 499,583 -1.63(-1.83%)
Aug 03, 2023 89.10 90.08 88.36 88.94 439,218 -0.98(-1.09%)
Aug 02, 2023 88.82 90.04 88.22 89.92 310,389 +0.50(+0.56%)
Aug 01, 2023 89.69 90.00 88.34 89.42 432,173 -0.46(-0.51%)
Jul 31, 2023 90.38 91.76 89.71 89.88 596,511 -0.53(-0.59%)
Jul 28, 2023 91.87 92.60 90.12 90.41 319,551 -1.21(-1.32%)
Jul 27, 2023 92.67 93.36 91.21 91.62 354,864 -0.77(-0.84%)
Jul 26, 2023 90.37 92.55 90.37 92.39 377,676 +2.42(+2.69%)
Jul 25, 2023 91.46 92.04 89.70 89.97 479,371 -2.15(-2.33%)
Jul 24, 2023 93.11 93.51 92.08 92.12 372,350 -0.57(-0.61%)
Jul 21, 2023 94.51 94.84 92.49 92.69 584,484 -1.19(-1.26%)
Jul 20, 2023 92.72 94.42 91.38 93.88 738,242 +0.92(+0.99%)
Jul 19, 2023 93.25 93.54 91.59 92.96 662,842 +0.20(+0.22%)
Jul 18, 2023 88.58 93.83 87.81 92.76 916,845 +4.54(+5.15%)
Jul 17, 2023 89.47 90.42 88.17 88.22 644,731 -1.28(-1.42%)
Jul 14, 2023 92.30 92.45 89.27 89.50 508,375 -2.83(-3.06%)
Jul 13, 2023 91.89 93.13 91.69 92.32 351,751 +0.49(+0.54%)
Jul 12, 2023 92.66 92.96 91.04 91.83 522,817 +0.02(+0.02%)
Jul 11, 2023 90.45 91.84 90.31 91.81 483,428 +1.92(+2.14%)
Jul 10, 2023 88.31 90.87 88.31 89.89 700,422 +1.53(+1.73%)
Jul 07, 2023 86.82 88.91 86.82 88.35 469,830 +1.77(+2.04%)
Jul 06, 2023 85.83 86.91 84.86 86.58 649,262 +0.30(+0.35%)
Jul 05, 2023 88.54 88.54 85.74 86.28 910,238 -2.37(-2.67%)
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.