Stockscreener 앱 받기
48.42
0.80%
-0.39
시간 외 거래:
48.06
-0.36
-0.74%
Cracker Barrel Old Country Store Inc 주식 (CBRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $50.60 | $47.47 | $3.13 | 666,484.0 | -0.80% |
| 2024-11-15 | $50.63 | $48.15 | $2.48 | 772,085.0 | +1.54% |
| 2024-11-14 | $52.96 | $45.11 | $7.85 | 1,174,449.0 | +6.19% |
| 2024-11-13 | $46.60 | $44.59 | $2.02 | 480,715.0 | +0.47% |
| 2024-11-12 | $46.10 | $44.83 | $1.27 | 557,186.0 | -1.68% |
| 2024-11-11 | $48.03 | $45.27 | $2.76 | 724,277.0 | -1.16% |
| 2024-11-08 | $48.71 | $45.77 | $2.94 | 972,951.0 | -5.98% |
| 2024-11-07 | $51.82 | $49.24 | $2.58 | 428,551.0 | -2.95% |
| 2024-11-06 | $51.70 | $49.53 | $2.16 | 769,816.0 | +7.15% |
| 2024-11-05 | $48.12 | $44.71 | $3.41 | 460,795.0 | +3.45% |
| 2024-11-04 | $47.83 | $45.33 | $2.50 | 582,199.0 | -2.41% |
| 2024-11-01 | $48.74 | $46.92 | $1.82 | 588,120.0 | -1.24% |
| 2024-10-31 | $49.73 | $47.50 | $2.23 | 515,603.0 | -3.92% |
| 2024-10-30 | $50.15 | $48.90 | $1.25 | 403,970.0 | +0.47% |
| 2024-10-29 | $49.99 | $48.53 | $1.46 | 337,467.0 | -1.34% |
| 2024-10-28 | $50.39 | $47.48 | $2.91 | 532,633.0 | +5.65% |
| 2024-10-25 | $51.37 | $47.19 | $4.18 | 562,035.0 | -2.35% |
| 2024-10-24 | $48.58 | $46.75 | $1.83 | 363,082.0 | +2.87% |
| 2024-10-23 | $48.62 | $46.96 | $1.66 | 391,072.0 | -1.40% |
| 2024-10-22 | $49.70 | $47.13 | $2.57 | 770,122.0 | -4.69% |
Cracker Barrel Old Country Store Inc 주식 (CBRL) 연도별 가격 이력
이 심층 분석에서는 Cracker Barrel Old Country Store Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBRL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cracker Barrel Old Country Store Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cracker Barrel Old Country Store Inc 주식 (CBRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.96 | $44.59 | $8.37 | 8,844,112.0 | +1.79% |
| 2024-10 | $51.37 | $41.89 | $9.48 | 12,634,683.0 | +4.90% |
| 2024-09 | $47.05 | $34.88 | $12.17 | 17,504,934.0 | +14.58% |
| 2024-08 | $46.07 | $37.21 | $8.86 | 13,394,712.0 | -13.64% |
| 2024-07 | $47.50 | $38.49 | $9.01 | 14,537,519.0 | +8.70% |
| 2024-06 | $52.14 | $40.31 | $11.83 | 15,705,295.0 | -13.57% |
| 2024-05 | $59.71 | $43.38 | $16.33 | 25,230,708.0 | -16.17% |
| 2024-04 | $73.20 | $54.87 | $18.33 | 18,344,728.0 | -19.99% |
| 2024-03 | $74.21 | $64.44 | $9.77 | 12,145,638.0 | +9.98% |
| 2024-02 | $82.98 | $65.46 | $17.52 | 13,037,114.0 | -14.51% |
| 2024-01 | $79.78 | $70.52 | $9.26 | 10,953,124.0 | +0.35% |
Cracker Barrel Old Country Store Inc 주식 (CBRL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $83.52 | $67.01 | $16.50 | 11,454,062.0 | +14.82% |
| 2023-11 | $79.00 | $64.07 | $14.93 | 12,804,205.0 | +1.16% |
| 2023-10 | $72.91 | $63.51 | $9.40 | 11,496,256.0 | -1.25% |
| 2023-09 | $83.03 | $62.69 | $20.34 | 14,405,759.0 | -18.48% |
| 2023-08 | $93.40 | $80.23 | $13.17 | 10,164,737.0 | -11.56% |
| 2023-07 | $98.60 | $89.17 | $9.42 | 10,409,960.0 | +0.02% |
| 2023-06 | $102.9 | $90.07 | $12.82 | 13,499,693.0 | -4.94% |
| 2023-05 | $116.0 | $95.64 | $20.41 | 11,004,418.0 | -7.67% |
| 2023-04 | $121.2 | $102.4 | $18.74 | 8,533,317.0 | -6.55% |
| 2023-03 | $115.6 | $104.7 | $10.91 | 16,455,619.0 | +4.26% |
| 2023-02 | $117.0 | $106.6 | $10.38 | 6,892,309.0 | -2.35% |
| 2023-01 | $111.9 | $93.03 | $18.85 | 7,775,537.0 | +17.77% |
Cracker Barrel Old Country Store Inc 주식 (CBRL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $115.7 | $93.59 | $22.11 | 11,184,630.0 | -17.47% |
| 2022-11 | $120.8 | $106.6 | $14.29 | 7,099,848.0 | +0.51% |
| 2022-10 | $115.8 | $88.72 | $27.11 | 9,787,409.0 | +23.37% |
| 2022-09 | $113.3 | $91.40 | $21.89 | 11,375,091.0 | -14.23% |
| 2022-08 | $114.8 | $93.69 | $21.09 | 9,657,489.0 | +13.54% |
| 2022-07 | $97.27 | $82.39 | $14.88 | 8,226,283.0 | +13.87% |
| 2022-06 | $102.8 | $81.87 | $20.97 | 12,143,889.0 | -18.16% |
| 2022-05 | $117.0 | $90.30 | $26.68 | 8,453,648.0 | -8.09% |
| 2022-04 | $126.3 | $107.2 | $19.08 | 8,082,925.0 | -6.52% |
| 2022-03 | $133.8 | $109.5 | $24.25 | 9,503,480.0 | -11.57% |
| 2022-02 | $136.0 | $117.3 | $18.74 | 5,876,555.0 | +12.70% |
| 2022-01 | $139.9 | $111.8 | $28.11 | 6,870,162.0 | -7.38% |
1.12%
3.36%
자본화:
|
볼륨(24시간):