Stockscreener 앱 받기
36.75
0.38%
-0.14
시간 외 거래:
37.00
0.25
+0.68%
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 |
|---|---|---|---|---|---|
| 2025-10-23 | $36.80 | $35.89 | $0.91 | 1,103,429.0 | -0.38% |
| 2025-10-22 | $37.86 | $36.72 | $1.14 | 1,537,113.0 | -1.15% |
| 2025-10-21 | $37.90 | $35.76 | $2.14 | 2,299,708.0 | +1.88% |
| 2025-10-20 | $39.99 | $36.52 | $3.47 | 1,611,231.0 | -7.55% |
| 2025-10-17 | $40.38 | $39.41 | $0.97 | 800,645.0 | -1.66% |
| 2025-10-16 | $41.17 | $40.28 | $0.89 | 801,261.0 | -1.52% |
| 2025-10-15 | $43.14 | $40.85 | $2.29 | 1,268,828.0 | -1.06% |
| 2025-10-14 | $42.41 | $39.70 | $2.71 | 933,771.0 | +2.66% |
| 2025-10-13 | $40.85 | $39.80 | $1.05 | 765,933.0 | +2.39% |
| 2025-10-10 | $41.25 | $39.27 | $1.98 | 992,155.0 | -3.41% |
| 2025-10-09 | $42.45 | $40.65 | $1.80 | 846,179.0 | -2.93% |
| 2025-10-08 | $42.58 | $41.77 | $0.815 | 663,445.0 | -1.48% |
| 2025-10-07 | $43.55 | $42.47 | $1.08 | 620,305.0 | -1.69% |
| 2025-10-06 | $44.61 | $43.27 | $1.34 | 828,061.0 | -1.97% |
| 2025-10-03 | $44.68 | $43.44 | $1.24 | 955,777.0 | +0.00% |
| 2025-10-02 | $44.25 | $43.00 | $1.25 | 904,026.0 | +1.87% |
| 2025-10-01 | $45.49 | $42.79 | $2.70 | 1,014,102.0 | -1.54% |
| 2025-09-30 | $45.05 | $43.26 | $1.79 | 876,379.0 | -1.98% |
| 2025-09-29 | $46.25 | $44.36 | $1.89 | 1,057,900.0 | -1.21% |
| 2025-09-26 | $46.08 | $43.90 | $2.18 | 1,336,846.0 | +3.88% |
| 2025-09-25 | $43.85 | $42.64 | $1.21 | 1,224,905.0 | -0.02% |
| 2025-09-24 | $45.50 | $43.75 | $1.75 | 1,208,791.0 | -0.50% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $45.49 | $35.76 | $9.73 | 19,049,398.0 | -16.59% |
| 2025-09 | $58.55 | $42.64 | $15.91 | 36,716,904.0 | -26.35% |
| 2025-08 | $63.61 | $50.27 | $13.34 | 32,053,416.0 | -3.52% |
| 2025-07 | $71.93 | $61.06 | $10.87 | 17,526,660.0 | +1.51% |
| 2025-06 | $63.70 | $51.95 | $11.75 | 27,103,932.0 | +6.34% |
| 2025-05 | $60.66 | $41.73 | $18.93 | 18,342,158.0 | +34.52% |
| 2025-04 | $46.62 | $33.85 | $12.77 | 22,996,284.0 | +9.99% |
| 2025-03 | $51.04 | $38.56 | $12.48 | 24,417,798.0 | -14.29% |
| 2025-02 | $64.94 | $44.28 | $20.66 | 12,706,986.0 | -30.30% |
| 2025-01 | $65.43 | $53.10 | $12.33 | 14,717,544.0 | +22.93% |
Cracker Barrel Old Country Store Inc 주식 (CBRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.20 | $48.28 | $10.92 | 15,765,086.0 | -2.81% |
| 2024-11 | $57.14 | $44.59 | $12.55 | 13,218,217.0 | +16.80% |
| 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% |
0.20%
1.13%
자본화:
|
볼륨(24시간):