Italia markets open in 6 hours 9 minutes

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,36-1,83 (-3,14%)
Alla chiusura: 04:00PM EDT
57,00 +0,64 (+1,14%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202458,1858,3855,7556,3656,36639.803
30 apr 202458,8158,9657,8258,1958,19505.800
29 apr 202459,7160,9658,8759,2859,28515.700
26 apr 202460,4061,0159,2759,3259,32481.500
25 apr 202460,9862,3060,5860,6960,69563.400
24 apr 202460,5761,4260,3061,0761,07388.200
23 apr 202459,5361,0659,3760,8460,84555.400
22 apr 202459,0059,9458,4259,6059,60749.200
19 apr 202456,0958,7256,0958,7058,70801.100
18 apr 202455,8756,5155,3956,3856,38772.000
17 apr 202459,5860,0154,8755,8755,871.436.400
16 apr 202460,2160,4859,2860,0960,09721.500
15 apr 202459,1261,1259,1260,8460,84993.100
12 apr 202458,5259,9056,7959,1659,161.335.800
11 apr 202461,3561,5358,5858,7958,791.374.900
11 apr 20241.3 Dividendo
10 apr 202463,7564,2061,7962,4661,161.529.100
09 apr 202466,5066,5765,0565,3163,95807.600
08 apr 202464,7566,9364,6166,4165,03827.200
05 apr 202465,1665,5163,8164,2362,89853.700
04 apr 202470,5971,1365,1665,6464,271.175.200
03 apr 202471,6771,9769,4870,1468,68558.700
02 apr 202471,2771,9170,3271,6670,17847.600
01 apr 202472,9973,2071,0471,3669,87704.500
28 mar 202472,5474,2172,2772,7371,22617.300
27 mar 202469,3572,7469,1772,5771,06957.200
26 mar 202466,2468,9566,1368,8967,46655.700
25 mar 202465,9066,7264,9765,9064,53583.100
22 mar 202466,3166,8365,4065,9064,53685.600
21 mar 202468,0468,0465,8965,9664,59702.100
20 mar 202465,5968,3765,0068,3666,94485.000
19 mar 202464,6265,8564,4465,4264,06427.000
18 mar 202466,3666,9464,6364,7263,37675.700
15 mar 202466,9068,2266,9067,2765,87713.200
14 mar 202466,4967,6365,7967,5666,15484.600
13 mar 202466,4567,5766,2466,4765,09531.500
12 mar 202468,3568,5666,3266,4465,06622.300
11 mar 202470,4671,0268,1368,4467,02569.700
08 mar 202469,6571,4769,5870,9469,46694.700
07 mar 202469,0669,4767,9969,0667,62446.100
06 mar 202468,3169,5867,7069,0467,60503.200
05 mar 202467,2568,9866,7568,5167,08514.400
04 mar 202466,9969,3466,3567,5566,14645.200
01 mar 202466,0467,1064,8566,3164,93634.800
29 feb 202466,8967,1965,4666,1364,751.014.100
28 feb 202469,2570,1066,0466,3464,961.264.100
27 feb 202474,0074,2069,2570,1068,641.259.600
26 feb 202471,1473,1970,6372,3270,811.123.700
23 feb 202470,5071,3769,6570,4468,97538.900
22 feb 202472,1672,6070,9170,9169,43568.700
21 feb 202472,0372,1670,9072,1670,66408.200
20 feb 202471,6873,1471,0271,6170,12508.000
16 feb 202472,6273,2171,4371,5070,01540.900
15 feb 202473,4674,5473,0773,2371,71417.100
14 feb 202475,7376,1672,7072,9971,47559.500
13 feb 202474,9577,4574,2574,8973,33673.100
12 feb 202478,3479,7076,5676,6575,05666.200
09 feb 202480,4680,6478,0578,8177,17466.800
08 feb 202478,7280,7778,3080,5978,91508.700
07 feb 202477,8978,7876,6278,1376,50468.500
06 feb 202478,4278,8277,2177,3475,73436.600
05 feb 202480,9980,9977,2978,6376,99566.700
02 feb 202480,7882,9879,0582,2980,58462.500
01 feb 202478,3681,5878,3581,3179,62586.500
31 gen 202478,5779,7977,1277,3575,74401.900
30 gen 202478,2078,5876,5978,4576,82404.500
29 gen 202476,3679,4575,5978,8277,18650.900
26 gen 202475,6176,8574,9976,6575,05512.200
25 gen 202475,1275,4072,8174,4572,90550.400
24 gen 202476,1976,1973,6474,3072,75655.700
23 gen 202476,2577,8875,3875,5273,95701.400
22 gen 202473,7676,3773,3075,9274,34608.400
19 gen 202473,4574,3672,0873,5171,98599.700
18 gen 202471,8073,0070,9472,9571,43541.000
18 gen 20241.3 Dividendo
17 gen 202471,6273,0671,1772,7869,99682.700
16 gen 202471,9772,8270,5272,6769,89515.700
12 gen 202473,6473,8071,2972,0769,31551.300
11 gen 202476,2676,2672,9373,1470,34540.200
10 gen 202475,3676,3075,0176,0873,17342.800
09 gen 202475,7476,2775,1775,3572,46322.200
08 gen 202474,5477,1773,9076,9574,00391.600
05 gen 202474,1275,9274,0774,1971,35523.500
04 gen 202474,6075,1573,7574,6771,81461.200
03 gen 202477,1177,1174,1274,1971,35537.200
02 gen 202476,5279,0475,8377,3374,37457.300
29 dic 202378,7979,3276,5177,0874,13694.700
28 dic 202382,4282,4878,6478,9375,91653.900
27 dic 202383,2383,5282,0083,0079,82445.700
26 dic 202380,0083,1179,9182,6679,49452.500
22 dic 202379,7780,7078,6679,9876,92335.800
21 dic 202379,8180,7378,4579,6376,58278.800
20 dic 202380,3481,3778,3578,4875,47423.300
19 dic 202380,3281,5080,1080,5877,49376.200
18 dic 202380,7081,7079,2279,4576,41439.100
15 dic 202379,5381,0978,3380,3277,24972.300
14 dic 202378,2380,0077,9279,8276,76870.300
13 dic 202373,4877,6072,7877,3274,36630.400
12 dic 202373,9474,4772,7373,6370,81486.700
11 dic 202373,3274,4672,4173,8170,98456.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...