XNAS
Datos históricos de Cracker Barrel Old Country Store
Cracker Barrel Old Country Store · CBRL
$57.46
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:18:04 UTC
- Variación en el periodo
- +46.06%
- Máximo
- US$60.26
- 13 de agosto de 2026
- Mínimo
- US$24.85
- 31 de diciembre de 2025
- Volumen medio diario
- 1.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 55.11 | 58.40 | 54.90 | 57.46 | +3.83% | 1.11 M |
| 8 oct 2026 | 55.83 | 56.44 | 54.60 | 55.34 | −1.88% | 965,251.039 |
| 7 oct 2026 | 55.90 | 57.21 | 55.55 | 56.40 | +0.14% | 489,438.884 |
| 6 oct 2026 | 57.05 | 57.20 | 55.50 | 56.32 | 0.00% | 668,308.341 |
| 5 oct 2026 | 55.95 | 56.55 | 54.23 | 56.32 | +1.00% | 755,805.95 |
| 2 oct 2026 | 51.70 | 55.86 | 51.70 | 55.76 | +7.81% | 1.05 M |
| 1 oct 2026 | 52.20 | 53.17 | 51.65 | 51.72 | −1.71% | 763,786.745 |
| 30 sep 2026 | 53.28 | 53.80 | 52.06 | 52.62 | +0.27% | 933,254.014 |
| 29 sep 2026 | 54.06 | 55.62 | 51.96 | 52.48 | −2.33% | 831,333.82 |
| 28 sep 2026 | 52.25 | 54.55 | 52.14 | 53.73 | +3.71% | 1.25 M |
| 25 sep 2026 | 52.39 | 52.68 | 50.19 | 51.81 | −0.06% | 1.17 M |
| 24 sep 2026 | 46.88 | 51.98 | 46.88 | 51.84 | +9.09% | 2.01 M |
| 23 sep 2026 | 47.57 | 49.16 | 44.52 | 47.52 | +4.49% | 2.84 M |
| 22 sep 2026 | 45.50 | 46.75 | 45.14 | 45.48 | +1.36% | 1.45 M |
| 21 sep 2026 | 45.85 | 46.29 | 44.17 | 44.87 | −0.42% | 1.64 M |
| 18 sep 2026 | 43.70 | 45.15 | 43.70 | 45.06 | +2.97% | 1.2 M |
| 17 sep 2026 | 43.72 | 44.11 | 42.87 | 43.76 | +1.25% | 924,962.195 |
| 16 sep 2026 | 45.14 | 45.94 | 43.20 | 43.22 | −4.27% | 1.33 M |
| 15 sep 2026 | 49.63 | 49.70 | 44.99 | 45.15 | −10.65% | 1.36 M |
| 14 sep 2026 | 49.52 | 50.96 | 49.52 | 50.53 | +2.12% | 681,561.751 |
| 11 sep 2026 | 49.85 | 50.14 | 48.68 | 49.48 | +0.08% | 695,122.8 |
| 10 sep 2026 | 50.92 | 51.58 | 48.66 | 49.44 | −3.33% | 902,175.548 |
| 9 sep 2026 | 52.50 | 52.67 | 50.79 | 51.15 | −3.06% | 1.16 M |
| 8 sep 2026 | 54.74 | 55.00 | 52.45 | 52.76 | −3.53% | 683,246.039 |
| 4 sep 2026 | 53.95 | 55.03 | 53.57 | 54.69 | +1.18% | 736,268.2 |
| 3 sep 2026 | 55.00 | 55.04 | 52.85 | 54.05 | −1.37% | 718,504.963 |
| 2 sep 2026 | 54.45 | 55.66 | 53.20 | 54.80 | +1.11% | 652,104.778 |
| 1 sep 2026 | 54.14 | 55.33 | 53.27 | 54.20 | −1.88% | 972,560.28 |
| 31 ago 2026 | 55.34 | 57.20 | 54.57 | 55.24 | −0.75% | 1.06 M |
| 28 ago 2026 | 55.04 | 56.96 | 55.04 | 55.66 | +1.07% | 720,529.17 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.