The closing price for Cracker Barrel Old Country Store (CBRL) between 2007 and 2009 was $20.79, on December 31, 2009. It was down 7.3% in that time. The latest price is $53.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $21.57 | $21.58 | $20.79 | $20.79 | 509,068 |
Week of December 21 2009 | $21.11 | $21.61 | $20.97 | $21.57 | 798,008 |
Week of December 14 2009 | $20.58 | $21.37 | $20.33 | $21.12 | 1,598,864 |
Week of December 07 2009 | $20.69 | $20.82 | $20.07 | $20.52 | 1,387,047 |
Week of November 30 2009 | $20.52 | $20.96 | $20.04 | $20.60 | 1,644,289 |
Week of November 23 2009 | $19.31 | $21.18 | $19.08 | $20.49 | 1,969,299 |
Week of November 16 2009 | $18.64 | $19.63 | $18.45 | $19.00 | 1,495,198 |
Week of November 09 2009 | $18.72 | $18.85 | $18.06 | $18.45 | 1,011,318 |
Week of November 02 2009 | $18.31 | $18.66 | $17.55 | $18.45 | 1,358,097 |
Week of October 26 2009 | $19.15 | $19.55 | $18.06 | $18.14 | 1,337,469 |
Week of October 19 2009 | $20.02 | $20.04 | $18.83 | $19.16 | 1,427,577 |
Week of October 12 2009 | $19.59 | $20.19 | $19.56 | $19.91 | 1,647,197 |
Week of October 05 2009 | $18.16 | $19.59 | $18.04 | $19.59 | 1,304,031 |
Week of September 28 2009 | $18.60 | $19.05 | $17.92 | $18.02 | 1,244,707 |
Week of September 21 2009 | $18.67 | $19.21 | $18.24 | $18.52 | 1,265,101 |
Week of September 14 2009 | $17.16 | $19.05 | $17.09 | $18.89 | 2,718,541 |
Week of September 07 2009 | $16.96 | $17.35 | $16.61 | $17.16 | 1,368,690 |
Week of August 31 2009 | $15.53 | $16.31 | $15.19 | $16.24 | 1,310,784 |
Week of August 24 2009 | $15.65 | $15.96 | $15.24 | $15.63 | 1,742,194 |
Week of August 17 2009 | $14.38 | $15.66 | $13.97 | $15.56 | 2,078,065 |
Week of August 10 2009 | $15.70 | $15.94 | $14.39 | $14.56 | 1,338,851 |
Week of August 03 2009 | $15.88 | $16.30 | $15.32 | $15.85 | 1,667,827 |
Week of July 27 2009 | $16.63 | $16.74 | $15.57 | $15.70 | 1,871,674 |
Week of July 20 2009 | $16.60 | $17.19 | $16.37 | $16.71 | 1,869,298 |
Week of July 13 2009 | $15.85 | $16.75 | $15.49 | $16.56 | 1,879,595 |
Daily pricing data for Cracker Barrel Old Country Store dates back to 11/5/1984, and may be incomplete.
