Comparing Back to the side-by-side chart ↗
Cracker Barrel Old Country Store (CBRL) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67.80 | 70.28 | 67.56 | 68.97 | +2.31% | 1,912,200 |
| 2026-10-15 | 63.28 | 67.58 | 63.00 | 67.41 | +7.48% | 1,401,900 |
| 2026-10-14 | 61.39 | 62.72 | 59.81 | 62.72 | +2.40% | 848,200 |
| 2026-10-13 | 59.00 | 61.32 | 58.49 | 61.25 | +4.27% | 1,287,200 |
| 2026-10-12 | 57.35 | 58.82 | 56.57 | 58.74 | +2.23% | 705,200 |
| 2026-10-09 | 55.11 | 58.40 | 54.90 | 57.46 | +3.83% | 1,107,100 |
| 2026-10-08 | 55.83 | 56.44 | 54.60 | 55.34 | -1.88% | 965,200 |
| 2026-10-07 | 55.90 | 57.21 | 55.55 | 56.40 | +0.14% | 489,400 |
| 2026-10-06 | 57.05 | 57.20 | 55.50 | 56.32 | +0.00% | 668,300 |
| 2026-10-05 | 55.95 | 56.55 | 54.23 | 56.32 | +1.00% | 755,500 |
| 2026-10-02 | 51.70 | 55.86 | 51.70 | 55.76 | +7.81% | 1,054,400 |
| 2026-10-01 | 52.20 | 53.17 | 51.65 | 51.72 | -1.71% | 763,800 |
| 2026-09-30 | 53.28 | 53.80 | 52.06 | 52.62 | +0.27% | 933,300 |
| 2026-09-29 | 54.06 | 55.62 | 51.96 | 52.48 | -2.33% | 831,000 |
| 2026-09-28 | 52.25 | 54.55 | 52.14 | 53.73 | +3.71% | 1,253,200 |
| 2026-09-25 | 52.39 | 52.68 | 50.19 | 51.81 | -0.06% | 1,168,400 |
| 2026-09-24 | 46.88 | 51.98 | 46.88 | 51.84 | +9.09% | 2,006,800 |
| 2026-09-23 | 47.57 | 49.16 | 44.52 | 47.52 | +4.49% | 2,835,300 |
| 2026-09-22 | 45.50 | 46.75 | 45.14 | 45.48 | +1.36% | 1,447,100 |
| 2026-09-21 | 45.85 | 46.29 | 44.17 | 44.87 | -0.42% | 1,637,600 |
| 2026-09-18 | 43.70 | 45.15 | 43.70 | 45.06 | +2.97% | 1,199,100 |
| 2026-09-17 | 43.72 | 44.11 | 42.87 | 43.76 | +1.25% | 924,900 |
| 2026-09-16 | 45.14 | 45.94 | 43.20 | 43.22 | -4.27% | 1,334,000 |
| 2026-09-15 | 49.63 | 49.70 | 44.99 | 45.15 | -10.65% | 1,356,900 |
| 2026-09-14 | 49.52 | 50.96 | 49.52 | 50.53 | +2.12% | 678,500 |
| 2026-09-11 | 49.85 | 50.14 | 48.68 | 49.48 | +0.08% | 695,100 |
| 2026-09-10 | 50.92 | 51.58 | 48.66 | 49.44 | -3.34% | 902,100 |
| 2026-09-09 | 52.50 | 52.67 | 50.79 | 51.15 | -3.05% | 1,159,100 |
| 2026-09-08 | 54.74 | 55.00 | 52.45 | 52.76 | -3.53% | 683,200 |
| 2026-09-04 | 53.95 | 55.03 | 53.57 | 54.69 | +1.18% | 736,200 |
| 2026-09-03 | 55.00 | 55.04 | 52.85 | 54.05 | -1.37% | 718,500 |
| 2026-09-02 | 54.45 | 55.66 | 53.20 | 54.80 | +1.11% | 652,100 |
| 2026-09-01 | 54.14 | 55.33 | 53.27 | 54.20 | -1.88% | 972,500 |
| 2026-08-31 | 55.34 | 57.20 | 54.57 | 55.24 | -0.75% | 1,054,600 |
| 2026-08-28 | 55.04 | 56.96 | 55.04 | 55.66 | +1.07% | 720,500 |
| 2026-08-27 | 57.72 | 57.72 | 54.98 | 55.07 | -5.96% | 823,800 |
| 2026-08-26 | 58.51 | 58.76 | 57.26 | 58.56 | +0.50% | 665,100 |
| 2026-08-25 | 58.25 | 58.78 | 56.78 | 58.27 | +0.43% | 653,300 |
| 2026-08-24 | 57.50 | 58.10 | 56.52 | 58.02 | +0.64% | 870,100 |
| 2026-08-21 | 55.35 | 57.78 | 55.15 | 57.65 | +4.57% | 546,700 |
| 2026-08-20 | 55.56 | 55.98 | 54.15 | 55.13 | -1.68% | 546,800 |
| 2026-08-19 | 57.90 | 59.46 | 55.85 | 56.07 | -3.63% | 665,700 |
| 2026-08-18 | 58.96 | 59.30 | 57.22 | 58.18 | -1.46% | 593,000 |
| 2026-08-17 | 57.25 | 59.67 | 56.11 | 59.04 | +1.92% | 911,400 |
| 2026-08-14 | 57.77 | 58.58 | 56.39 | 57.93 | -0.80% | 739,600 |
| 2026-08-13 | 59.23 | 60.26 | 57.86 | 58.40 | -0.58% | 671,400 |
| 2026-08-12 | 56.32 | 58.83 | 56.06 | 58.74 | +4.84% | 789,600 |
| 2026-08-11 | 55.50 | 56.96 | 55.27 | 56.03 | -0.12% | 678,600 |
| 2026-08-10 | 57.03 | 57.90 | 55.27 | 56.10 | -2.92% | 1,041,200 |
| 2026-08-07 | 57.37 | 58.67 | 56.94 | 57.79 | -0.74% | 469,000 |
| 2026-08-06 | 58.26 | 59.27 | 57.08 | 58.22 | -0.90% | 545,500 |
| 2026-08-05 | 57.68 | 58.92 | 57.57 | 58.75 | +2.85% | 673,900 |
| 2026-08-04 | 57.18 | 58.32 | 56.20 | 57.12 | -1.14% | 844,800 |
| 2026-08-03 | 57.50 | 59.67 | 57.25 | 57.78 | +2.46% | 1,260,700 |
| 2026-07-31 | 57.23 | 57.43 | 55.89 | 56.39 | -1.21% | 562,400 |
| 2026-07-30 | 56.50 | 57.43 | 55.25 | 57.08 | +0.94% | 704,100 |
| 2026-07-29 | 54.09 | 56.94 | 54.09 | 56.55 | +5.09% | 1,142,400 |
| 2026-07-28 | 52.73 | 54.00 | 51.15 | 53.81 | +2.63% | 858,500 |
| 2026-07-27 | 52.27 | 53.42 | 50.20 | 52.43 | -2.38% | 1,546,100 |
| 2026-07-24 | 51.53 | 54.55 | 51.53 | 53.71 | +3.65% | 816,200 |
| 2026-07-23 | 52.37 | 52.38 | 51.05 | 51.82 | -2.54% | 619,600 |
| 2026-07-22 | 54.90 | 55.75 | 52.87 | 53.17 | -1.35% | 708,200 |
| 2026-07-21 | 54.85 | 55.58 | 51.57 | 53.90 | +0.92% | 1,328,800 |
| 2026-07-20 | 54.00 | 54.71 | 52.18 | 53.41 | -0.37% | 1,252,000 |
| 2026-07-17 | 50.82 | 53.66 | 50.82 | 53.61 | +5.01% | 772,500 |
| 2026-07-16 | 51.93 | 52.77 | 50.54 | 51.05 | -1.07% | 739,400 |
| 2026-07-15 | 52.78 | 54.00 | 51.50 | 51.60 | -3.30% | 808,600 |
| 2026-07-14 | 52.53 | 53.57 | 51.73 | 53.36 | +1.93% | 987,400 |
| 2026-07-13 | 50.89 | 52.37 | 50.52 | 52.35 | +3.83% | 825,100 |
| 2026-07-10 | 49.67 | 53.20 | 49.49 | 50.42 | +1.84% | 1,231,000 |
| 2026-07-09 | 48.62 | 49.89 | 47.87 | 49.51 | +1.91% | 873,500 |
| 2026-07-08 | 49.04 | 49.04 | 47.07 | 48.58 | -1.86% | 1,209,700 |
| 2026-07-07 | 50.70 | 51.41 | 48.99 | 49.50 | -2.12% | 898,500 |
| 2026-07-06 | 53.50 | 54.35 | 50.52 | 50.57 | -5.48% | 926,900 |
| 2026-07-02 | 55.20 | 55.20 | 51.93 | 53.50 | -2.90% | 913,200 |
| 2026-07-01 | 53.02 | 55.15 | 52.92 | 55.10 | +3.38% | 1,613,000 |
| 2026-06-30 | 53.94 | 54.74 | 52.89 | 53.30 | -1.19% | 985,900 |
| 2026-06-29 | 51.76 | 54.24 | 51.50 | 53.94 | +2.06% | 1,082,800 |
| 2026-06-26 | 48.08 | 53.45 | 48.08 | 52.85 | +9.38% | 2,687,800 |
| 2026-06-25 | 48.69 | 49.49 | 47.38 | 48.32 | -0.12% | 737,600 |
| 2026-06-24 | 47.16 | 48.58 | 46.71 | 48.38 | +4.13% | 860,600 |
| 2026-06-23 | 46.17 | 47.29 | 45.44 | 46.46 | +0.74% | 888,100 |
| 2026-06-22 | 47.98 | 48.43 | 45.62 | 46.12 | -2.58% | 1,083,700 |
| 2026-06-18 | 44.81 | 48.25 | 44.54 | 47.34 | +7.89% | 1,540,500 |
| 2026-06-17 | 43.61 | 45.31 | 42.58 | 43.88 | +0.30% | 950,700 |
| 2026-06-16 | 43.36 | 44.66 | 43.25 | 43.75 | +0.60% | 1,048,100 |
| 2026-06-15 | 46.91 | 46.98 | 43.23 | 43.49 | -6.85% | 1,798,500 |
| 2026-06-12 | 46.72 | 47.76 | 44.58 | 46.69 | +2.62% | 1,985,000 |
| 2026-06-11 | 45.25 | 46.21 | 43.00 | 45.50 | +2.27% | 2,283,000 |
| 2026-06-10 | 43.50 | 48.91 | 43.15 | 44.49 | +22.56% | 11,347,700 |
| 2026-06-09 | 34.21 | 36.65 | 33.97 | 36.30 | +6.11% | 2,885,200 |
| 2026-06-08 | 33.14 | 34.50 | 32.57 | 34.21 | +2.00% | 1,057,900 |
| 2026-06-05 | 33.00 | 33.65 | 32.36 | 33.54 | +1.64% | 858,000 |
| 2026-06-04 | 33.67 | 33.81 | 32.43 | 33.00 | -0.36% | 689,100 |
| 2026-06-03 | 33.98 | 33.98 | 32.88 | 33.12 | -3.07% | 593,800 |
| 2026-06-02 | 34.53 | 34.54 | 33.34 | 34.17 | -2.54% | 919,100 |
| 2026-06-01 | 33.82 | 35.14 | 33.65 | 35.06 | +3.67% | 784,000 |
| 2026-05-29 | 34.13 | 34.68 | 33.64 | 33.82 | -1.17% | 978,300 |
| 2026-05-28 | 34.46 | 34.73 | 33.81 | 34.22 | -1.01% | 473,100 |
| 2026-05-27 | 33.74 | 36.25 | 33.74 | 34.57 | +3.78% | 1,207,100 |
| 2026-05-26 | 32.60 | 33.75 | 32.50 | 33.31 | +2.84% | 936,800 |
| 2026-05-22 | 32.00 | 33.19 | 31.89 | 32.39 | +1.89% | 1,065,700 |
| 2026-05-21 | 29.92 | 31.88 | 29.19 | 31.79 | +6.04% | 1,091,000 |
| 2026-05-20 | 28.85 | 30.45 | 28.23 | 29.98 | +3.92% | 1,368,200 |
| 2026-05-19 | 29.49 | 30.17 | 28.68 | 28.85 | -1.60% | 1,188,300 |
| 2026-05-18 | 30.35 | 30.50 | 28.55 | 29.32 | -4.53% | 1,296,400 |
| 2026-05-15 | 28.96 | 31.02 | 28.80 | 30.71 | +5.28% | 1,350,800 |
| 2026-05-14 | 29.30 | 29.86 | 28.82 | 29.17 | +0.76% | 905,600 |
| 2026-05-13 | 29.55 | 30.10 | 28.94 | 28.95 | -2.66% | 787,100 |
| 2026-05-12 | 31.39 | 31.75 | 29.54 | 29.74 | -5.20% | 928,700 |
| 2026-05-11 | 31.21 | 31.80 | 30.52 | 31.37 | -0.38% | 925,400 |
| 2026-05-08 | 31.71 | 32.40 | 30.89 | 31.49 | +1.09% | 1,027,700 |
| 2026-05-07 | 30.43 | 31.74 | 29.91 | 31.15 | +1.40% | 950,000 |
| 2026-05-06 | 30.05 | 31.38 | 29.99 | 30.72 | +3.89% | 1,175,500 |
| 2026-05-05 | 28.89 | 29.78 | 28.50 | 29.57 | +1.69% | 727,000 |
| 2026-05-04 | 30.80 | 30.80 | 28.58 | 29.08 | -6.47% | 1,263,200 |
| 2026-05-01 | 31.32 | 31.91 | 30.55 | 31.09 | -0.73% | 662,200 |
| 2026-04-30 | 31.37 | 32.15 | 31.06 | 31.32 | +0.90% | 962,700 |
| 2026-04-29 | 30.77 | 31.38 | 30.58 | 31.04 | +0.88% | 885,300 |
| 2026-04-28 | 31.15 | 31.39 | 30.46 | 30.77 | -0.93% | 743,500 |
| 2026-04-27 | 29.35 | 31.09 | 29.26 | 31.06 | +5.79% | 1,125,200 |
| 2026-04-24 | 29.44 | 29.48 | 28.22 | 29.36 | -0.64% | 1,019,300 |
| 2026-04-23 | 30.40 | 30.77 | 29.42 | 29.55 | -3.34% | 704,400 |
| 2026-04-22 | 30.49 | 31.20 | 30.21 | 30.57 | +1.16% | 603,000 |
| 2026-04-21 | 31.62 | 31.75 | 29.77 | 30.22 | -3.79% | 855,500 |
| 2026-04-20 | 29.90 | 31.82 | 29.69 | 31.41 | +4.01% | 1,241,300 |
| 2026-04-17 | 29.32 | 30.45 | 29.31 | 30.20 | +3.92% | 1,321,200 |
| 2026-04-16 | 29.44 | 30.25 | 29.02 | 29.06 | -0.92% | 924,300 |
| 2026-04-15 | 27.78 | 29.68 | 27.42 | 29.33 | +5.28% | 1,030,900 |
| 2026-04-14 | 27.67 | 28.41 | 27.18 | 27.86 | +0.04% | 1,233,900 |
| 2026-04-13 | 27.70 | 28.76 | 27.52 | 27.85 | -1.90% | 1,217,900 |
| 2026-04-10 | 29.64 | 30.05 | 28.00 | 28.39 | -4.54% | 879,900 |
| 2026-04-09 | 28.69 | 30.11 | 28.34 | 29.74 | +2.59% | 1,073,900 |
| 2026-04-08 | 29.29 | 29.99 | 28.60 | 28.99 | +2.01% | 1,199,400 |
| 2026-04-07 | 29.69 | 30.16 | 28.40 | 28.42 | -4.15% | 1,120,400 |
| 2026-04-06 | 28.75 | 29.92 | 28.51 | 29.65 | +2.63% | 1,695,100 |
| 2026-04-02 | 28.00 | 28.94 | 27.51 | 28.89 | +1.23% | 869,700 |
| 2026-04-01 | 28.42 | 28.81 | 27.62 | 28.54 | +1.53% | 775,100 |
| 2026-03-31 | 27.95 | 28.52 | 27.32 | 28.11 | +1.26% | 852,200 |
| 2026-03-30 | 27.32 | 28.11 | 27.01 | 27.76 | +3.81% | 1,123,100 |
| 2026-03-27 | 27.58 | 27.80 | 26.35 | 26.74 | -3.81% | 960,400 |
| 2026-03-26 | 27.76 | 28.31 | 27.38 | 27.80 | -0.36% | 686,100 |
| 2026-03-25 | 27.63 | 28.20 | 27.49 | 27.90 | +2.46% | 1,088,800 |
| 2026-03-24 | 26.61 | 27.64 | 26.38 | 27.23 | +1.08% | 1,303,200 |
| 2026-03-23 | 27.77 | 27.96 | 26.50 | 26.94 | -1.71% | 1,732,000 |
| 2026-03-20 | 28.10 | 28.70 | 27.34 | 27.41 | -2.49% | 1,627,400 |
| 2026-03-19 | 27.43 | 28.78 | 26.75 | 28.11 | +1.12% | 1,078,700 |
| 2026-03-18 | 28.06 | 28.83 | 27.77 | 27.80 | -3.71% | 901,400 |
| 2026-03-17 | 27.83 | 29.23 | 27.83 | 28.87 | +4.45% | 1,007,500 |
| 2026-03-16 | 28.21 | 28.35 | 26.92 | 27.64 | -1.25% | 1,091,700 |
| 2026-03-13 | 27.84 | 28.12 | 27.25 | 27.99 | +1.67% | 671,300 |
| 2026-03-12 | 27.70 | 28.14 | 27.33 | 27.53 | -1.18% | 853,400 |
| 2026-03-11 | 28.44 | 28.80 | 27.66 | 27.86 | -1.28% | 1,113,600 |
| 2026-03-10 | 28.55 | 29.30 | 28.08 | 28.22 | -2.96% | 1,120,300 |
| 2026-03-09 | 29.26 | 29.26 | 27.49 | 29.08 | -1.22% | 1,464,000 |
| 2026-03-06 | 30.12 | 30.92 | 29.28 | 29.44 | -5.25% | 1,600,200 |
| 2026-03-05 | 34.00 | 34.86 | 29.94 | 31.07 | +1.47% | 2,856,800 |
| 2026-03-04 | 30.80 | 31.36 | 30.36 | 30.62 | -0.29% | 1,662,100 |
| 2026-03-03 | 30.55 | 31.52 | 30.54 | 30.71 | -4.89% | 1,534,000 |
| 2026-03-02 | 31.59 | 32.45 | 30.72 | 32.29 | -1.31% | 903,400 |
| 2026-02-27 | 31.92 | 32.87 | 30.72 | 32.72 | +1.11% | 1,564,200 |
| 2026-02-26 | 31.43 | 32.46 | 31.14 | 32.36 | +3.55% | 1,055,200 |
| 2026-02-25 | 31.41 | 31.61 | 30.30 | 31.25 | +0.51% | 833,800 |
| 2026-02-24 | 31.71 | 32.20 | 30.53 | 31.09 | -2.97% | 1,170,700 |
| 2026-02-23 | 33.44 | 33.44 | 30.40 | 32.04 | -5.07% | 1,503,600 |
| 2026-02-20 | 33.07 | 34.14 | 32.21 | 33.75 | +2.80% | 913,400 |
| 2026-02-19 | 32.63 | 32.88 | 31.93 | 32.83 | -0.36% | 706,900 |
| 2026-02-18 | 31.57 | 34.10 | 31.45 | 32.95 | +3.55% | 1,034,800 |
| 2026-02-17 | 32.02 | 32.12 | 30.62 | 31.82 | +1.34% | 966,500 |
| 2026-02-13 | 31.29 | 31.65 | 30.26 | 31.40 | +1.45% | 914,100 |
| 2026-02-12 | 32.87 | 33.84 | 30.72 | 30.95 | -5.35% | 999,200 |
| 2026-02-11 | 32.06 | 32.83 | 31.06 | 32.70 | +0.46% | 1,196,300 |
| 2026-02-10 | 34.16 | 34.16 | 32.52 | 32.55 | -3.98% | 698,800 |
| 2026-02-09 | 33.83 | 34.03 | 33.00 | 33.90 | +0.27% | 726,600 |
| 2026-02-06 | 32.70 | 33.93 | 32.18 | 33.81 | +3.11% | 1,125,400 |
| 2026-02-05 | 33.25 | 33.90 | 31.77 | 32.79 | -1.38% | 1,185,800 |
| 2026-02-04 | 32.50 | 34.43 | 32.50 | 33.25 | +3.49% | 1,613,000 |
| 2026-02-03 | 30.95 | 32.68 | 30.89 | 32.13 | +2.49% | 1,544,100 |
| 2026-02-02 | 29.89 | 31.52 | 29.70 | 31.35 | +4.08% | 1,588,600 |
| 2026-01-30 | 28.17 | 30.26 | 27.95 | 30.12 | +5.94% | 1,693,300 |
| 2026-01-29 | 29.38 | 30.00 | 28.39 | 28.43 | -3.40% | 1,019,100 |
| 2026-01-28 | 31.24 | 31.83 | 29.32 | 29.43 | -2.58% | 1,525,500 |
| 2026-01-27 | 28.89 | 30.46 | 28.62 | 30.21 | +4.24% | 1,420,400 |
| 2026-01-26 | 29.95 | 30.03 | 28.67 | 28.98 | -4.07% | 1,498,000 |
| 2026-01-23 | 30.53 | 30.99 | 29.94 | 30.21 | -2.30% | 1,233,200 |
| 2026-01-22 | 32.62 | 33.45 | 30.86 | 30.92 | -4.80% | 1,343,000 |
| 2026-01-21 | 32.55 | 33.09 | 31.28 | 32.48 | -0.85% | 1,615,000 |
| 2026-01-20 | 33.83 | 34.31 | 32.55 | 32.76 | -5.07% | 1,702,800 |
| 2026-01-16 | 35.93 | 36.16 | 34.01 | 34.51 | -5.97% | 2,597,500 |
| 2026-01-15 | 33.87 | 36.89 | 33.15 | 36.70 | +8.39% | 3,155,100 |
| 2026-01-14 | 32.08 | 33.94 | 32.08 | 33.86 | +5.61% | 2,033,700 |
| 2026-01-13 | 32.52 | 33.00 | 31.62 | 32.06 | -1.23% | 2,029,000 |
| 2026-01-12 | 30.00 | 32.50 | 29.59 | 32.46 | +8.16% | 1,886,100 |
| 2026-01-09 | 30.36 | 31.13 | 29.27 | 30.01 | -0.46% | 1,485,800 |
| 2026-01-08 | 28.20 | 30.25 | 27.94 | 30.15 | +6.42% | 1,860,600 |
| 2026-01-07 | 28.74 | 29.46 | 27.94 | 28.33 | -1.43% | 1,448,000 |
| 2026-01-06 | 26.57 | 29.08 | 26.50 | 28.74 | +8.25% | 1,989,900 |
| 2026-01-05 | 26.90 | 27.92 | 26.23 | 26.55 | -1.12% | 1,636,900 |
| 2026-01-02 | 25.41 | 26.90 | 25.00 | 26.85 | +5.71% | 1,786,100 |
| 2025-12-31 | 25.02 | 25.45 | 24.85 | 25.40 | +1.52% | 1,645,700 |
| 2025-12-30 | 25.20 | 25.59 | 25.00 | 25.02 | -1.22% | 1,397,500 |
| 2025-12-29 | 25.77 | 25.99 | 25.20 | 25.33 | -2.39% | 2,262,000 |
| 2025-12-26 | 26.26 | 26.55 | 25.80 | 25.95 | -1.74% | 1,422,000 |
| 2025-12-24 | 25.94 | 26.57 | 25.70 | 26.41 | +2.56% | 894,600 |
| 2025-12-23 | 25.96 | 26.72 | 25.70 | 25.75 | -1.11% | 1,873,800 |
| 2025-12-22 | 26.25 | 26.33 | 25.80 | 26.04 | -0.65% | 2,305,900 |
| 2025-12-19 | 27.00 | 27.07 | 26.12 | 26.21 | -4.17% | 2,244,100 |
| 2025-12-18 | 27.34 | 27.75 | 26.94 | 27.35 | +2.32% | 1,422,300 |
| 2025-12-17 | 25.96 | 27.75 | 25.93 | 26.73 | +2.89% | 2,374,200 |
| 2025-12-16 | 26.60 | 26.66 | 25.82 | 25.98 | -2.40% | 1,897,700 |
| 2025-12-15 | 28.03 | 28.06 | 26.49 | 26.62 | -2.60% | 1,665,400 |
| 2025-12-12 | 28.25 | 28.85 | 27.26 | 27.33 | -3.19% | 1,788,200 |
| 2025-12-11 | 28.05 | 30.20 | 27.70 | 28.23 | +1.00% | 4,157,700 |
| 2025-12-10 | 26.29 | 28.38 | 25.25 | 27.95 | +3.52% | 6,871,800 |
| 2025-12-09 | 27.02 | 28.21 | 26.82 | 27.00 | +1.43% | 6,080,500 |
| 2025-12-08 | 28.08 | 28.10 | 26.39 | 26.62 | -4.35% | 3,298,900 |
| 2025-12-05 | 28.30 | 28.37 | 27.49 | 27.83 | -1.94% | 1,509,000 |
| 2025-12-04 | 28.92 | 28.95 | 28.17 | 28.38 | -1.66% | 1,124,400 |
| 2025-12-03 | 28.52 | 29.20 | 28.30 | 28.86 | +0.77% | 1,029,600 |
| 2025-12-02 | 28.69 | 28.89 | 27.71 | 28.64 | +0.03% | 1,368,000 |
| 2025-12-01 | 28.55 | 29.10 | 27.92 | 28.63 | -0.90% | 1,088,700 |
| 2025-11-28 | 28.78 | 28.99 | 28.50 | 28.89 | +0.38% | 496,700 |
| 2025-11-26 | 28.02 | 29.25 | 28.02 | 28.78 | +2.20% | 1,309,500 |
| 2025-11-25 | 26.58 | 28.79 | 26.58 | 28.16 | +7.60% | 1,838,600 |
| 2025-11-24 | 26.79 | 27.21 | 25.62 | 26.17 | -3.40% | 3,054,200 |
| 2025-11-21 | 25.89 | 28.00 | 25.82 | 27.09 | +4.31% | 2,212,700 |
| 2025-11-20 | 27.71 | 27.90 | 25.93 | 25.97 | -5.49% | 1,552,900 |
| 2025-11-19 | 27.31 | 27.70 | 26.46 | 27.48 | +0.62% | 3,479,300 |
| 2025-11-18 | 27.38 | 29.03 | 27.24 | 27.31 | -0.65% | 2,728,400 |
| 2025-11-17 | 28.58 | 28.88 | 27.42 | 27.49 | -4.85% | 1,383,500 |
| 2025-11-14 | 29.93 | 30.15 | 28.85 | 28.89 | -4.59% | 1,013,400 |
| 2025-11-13 | 29.80 | 30.90 | 29.80 | 30.28 | +0.97% | 860,600 |
| 2025-11-12 | 29.79 | 30.41 | 29.57 | 29.99 | +2.32% | 1,465,600 |
| 2025-11-11 | 29.00 | 29.56 | 28.60 | 29.31 | +0.76% | 1,439,300 |
| 2025-11-10 | 32.25 | 32.44 | 29.04 | 29.09 | -8.41% | 2,397,000 |
| 2025-11-07 | 31.00 | 32.07 | 30.56 | 31.76 | +2.12% | 1,639,000 |
| 2025-11-06 | 32.95 | 33.20 | 31.08 | 31.10 | -5.61% | 1,247,200 |
| 2025-11-05 | 32.54 | 33.25 | 31.88 | 32.95 | +1.63% | 940,600 |
| 2025-11-04 | 32.10 | 33.33 | 32.00 | 32.42 | +0.56% | 1,263,000 |
| 2025-11-03 | 33.53 | 33.53 | 31.79 | 32.24 | -4.33% | 1,715,800 |
| 2025-10-31 | 33.45 | 33.79 | 32.53 | 33.70 | +0.57% | 1,607,100 |
| 2025-10-30 | 34.25 | 34.49 | 33.15 | 33.51 | -3.32% | 1,744,700 |
| 2025-10-29 | 35.30 | 35.53 | 34.23 | 34.66 | -3.21% | 1,167,000 |
| 2025-10-28 | 35.41 | 35.95 | 34.67 | 35.81 | +0.70% | 1,039,000 |
| 2025-10-27 | 36.52 | 36.65 | 35.51 | 35.56 | -1.90% | 969,600 |
| 2025-10-24 | 37.00 | 37.21 | 35.70 | 36.25 | -1.36% | 1,621,500 |
| 2025-10-23 | 36.74 | 36.80 | 35.89 | 36.75 | -0.38% | 1,106,400 |
| 2025-10-22 | 37.20 | 37.86 | 36.72 | 36.89 | -1.15% | 1,517,100 |
| 2025-10-21 | 36.31 | 37.90 | 35.76 | 37.32 | +1.88% | 2,259,900 |
| 2025-10-20 | 39.71 | 39.99 | 36.52 | 36.63 | -7.55% | 1,619,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+29.87%). Schwächster Monat: Okt (-22.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Cracker Barrel Old Country Store (CBRL)?
68.97 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CBRL?
70.28 im Hoch und 24.85 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Cracker Barrel Old Country Store?
Historisch war der stärkste Kalendermonat von CBRL der Jun (Durchschnitt +29.87%), der schwächste der Okt (Durchschnitt -22.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.