La bourse est fermée

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,98-8,29 (-14,48 %)
À la clôture : 04:00PM EDT
49,10 +0,12 (+0,24 %)
Échanges après Bourse : 07:59PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202450,1451,7448,1848,9848,985 592 799
16 mai 202456,5858,3455,9157,2757,271 059 400
15 mai 202457,9358,0555,7756,5856,58807 600
14 mai 202458,0059,7156,8057,2957,29885 900
13 mai 202456,3158,5156,2557,0257,02982 900
10 mai 202454,2756,4054,0156,2756,27821 700
09 mai 202453,9954,4053,5953,7453,74515 700
08 mai 202453,3253,9252,3553,9153,91686 400
07 mai 202455,4155,5153,3953,6553,65926 100
06 mai 202456,6957,2154,6655,5055,50932 400
03 mai 202458,5959,4656,0656,1756,17623 400
02 mai 202457,0057,4556,4157,1857,18435 300
01 mai 202458,1858,3855,7556,3656,36639 800
30 avr. 202458,8158,9657,8258,1958,19505 800
29 avr. 202459,7160,9658,8759,2859,28515 700
26 avr. 202460,4061,0159,2759,3259,32481 500
25 avr. 202460,9862,3060,5860,6960,69563 400
24 avr. 202460,5761,4260,3061,0761,07388 200
23 avr. 202459,5361,0659,3760,8460,84555 400
22 avr. 202459,0059,9458,4259,6059,60749 200
19 avr. 202456,0958,7256,0958,7058,70801 100
18 avr. 202455,8756,5155,3956,3856,38772 000
17 avr. 202459,5860,0154,8755,8755,871 436 400
16 avr. 202460,2160,4859,2860,0960,09721 500
15 avr. 202459,1261,1259,1260,8460,84993 100
12 avr. 202458,5259,9056,7959,1659,161 335 800
11 avr. 202461,3561,5358,5858,7958,791 374 900
11 avr. 20241.3 Dividende
10 avr. 202463,7564,2061,7962,4661,161 529 100
09 avr. 202466,5066,5765,0565,3163,95807 600
08 avr. 202464,7566,9364,6166,4165,03827 200
05 avr. 202465,1665,5163,8164,2362,89853 700
04 avr. 202470,5971,1365,1665,6464,271 175 200
03 avr. 202471,6771,9769,4870,1468,68558 700
02 avr. 202471,2771,9170,3271,6670,17847 600
01 avr. 202472,9973,2071,0471,3669,87704 500
28 mars 202472,5474,2172,2772,7371,22617 300
27 mars 202469,3572,7469,1772,5771,06957 200
26 mars 202466,2468,9566,1368,8967,46655 700
25 mars 202465,9066,7264,9765,9064,53583 100
22 mars 202466,3166,8365,4065,9064,53685 600
21 mars 202468,0468,0465,8965,9664,59702 100
20 mars 202465,5968,3765,0068,3666,94485 000
19 mars 202464,6265,8564,4465,4264,06427 000
18 mars 202466,3666,9464,6364,7263,37675 700
15 mars 202466,9068,2266,9067,2765,87713 200
14 mars 202466,4967,6365,7967,5666,15484 600
13 mars 202466,4567,5766,2466,4765,09531 500
12 mars 202468,3568,5666,3266,4465,06622 300
11 mars 202470,4671,0268,1368,4467,02569 700
08 mars 202469,6571,4769,5870,9469,46694 700
07 mars 202469,0669,4767,9969,0667,62446 100
06 mars 202468,3169,5867,7069,0467,60503 200
05 mars 202467,2568,9866,7568,5167,08514 400
04 mars 202466,9969,3466,3567,5566,14645 200
01 mars 202466,0467,1064,8566,3164,93634 800
29 févr. 202466,8967,1965,4666,1364,751 014 100
28 févr. 202469,2570,1066,0466,3464,961 264 100
27 févr. 202474,0074,2069,2570,1068,641 259 600
26 févr. 202471,1473,1970,6372,3270,811 123 700
23 févr. 202470,5071,3769,6570,4468,97538 900
22 févr. 202472,1672,6070,9170,9169,43568 700
21 févr. 202472,0372,1670,9072,1670,66408 200
20 févr. 202471,6873,1471,0271,6170,12508 000
16 févr. 202472,6273,2171,4371,5070,01540 900
15 févr. 202473,4674,5473,0773,2371,71417 100
14 févr. 202475,7376,1672,7072,9971,47559 500
13 févr. 202474,9577,4574,2574,8973,33673 100
12 févr. 202478,3479,7076,5676,6575,05666 200
09 févr. 202480,4680,6478,0578,8177,17466 800
08 févr. 202478,7280,7778,3080,5978,91508 700
07 févr. 202477,8978,7876,6278,1376,50468 500
06 févr. 202478,4278,8277,2177,3475,73436 600
05 févr. 202480,9980,9977,2978,6376,99566 700
02 févr. 202480,7882,9879,0582,2980,58462 500
01 févr. 202478,3681,5878,3581,3179,62586 500
31 janv. 202478,5779,7977,1277,3575,74401 900
30 janv. 202478,2078,5876,5978,4576,82404 500
29 janv. 202476,3679,4575,5978,8277,18650 900
26 janv. 202475,6176,8574,9976,6575,05512 200
25 janv. 202475,1275,4072,8174,4572,90550 400
24 janv. 202476,1976,1973,6474,3072,75655 700
23 janv. 202476,2577,8875,3875,5273,95701 400
22 janv. 202473,7676,3773,3075,9274,34608 400
19 janv. 202473,4574,3672,0873,5171,98599 700
18 janv. 202471,8073,0070,9472,9571,43541 000
18 janv. 20241.3 Dividende
17 janv. 202471,6273,0671,1772,7869,99682 700
16 janv. 202471,9772,8270,5272,6769,89515 700
12 janv. 202473,6473,8071,2972,0769,31551 300
11 janv. 202476,2676,2672,9373,1470,34540 200
10 janv. 202475,3676,3075,0176,0873,17342 800
09 janv. 202475,7476,2775,1775,3572,46322 200
08 janv. 202474,5477,1773,9076,9574,00391 600
05 janv. 202474,1275,9274,0774,1971,35523 500
04 janv. 202474,6075,1573,7574,6771,81461 200
03 janv. 202477,1177,1174,1274,1971,35537 200
02 janv. 202476,5279,0475,8377,3374,37457 300
29 déc. 202378,7979,3276,5177,0874,13694 700
28 déc. 202382,4282,4878,6478,9375,91653 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...