Stockscreener 앱 받기
28.93
5.86%
-1.78
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 |
|---|---|---|---|---|---|
| 2026-05-18 | $30.50 | $28.55 | $1.95 | 456,208.0 | -5.80% |
| 2026-05-15 | $31.02 | $28.80 | $2.22 | 1,350,770.0 | +5.28% |
| 2026-05-14 | $29.86 | $28.82 | $1.04 | 905,565.0 | +0.76% |
| 2026-05-13 | $30.10 | $28.94 | $1.16 | 786,996.0 | -2.66% |
| 2026-05-12 | $31.75 | $29.54 | $2.21 | 927,634.0 | -5.20% |
| 2026-05-11 | $31.80 | $30.52 | $1.28 | 924,783.0 | -0.38% |
| 2026-05-08 | $32.40 | $30.89 | $1.51 | 1,027,684.0 | +1.09% |
| 2026-05-07 | $31.74 | $29.91 | $1.83 | 949,961.0 | +1.40% |
| 2026-05-06 | $31.38 | $29.99 | $1.39 | 1,174,618.0 | +3.89% |
| 2026-05-05 | $29.78 | $28.50 | $1.28 | 726,953.0 | +1.69% |
| 2026-05-04 | $30.80 | $28.58 | $2.22 | 1,263,043.0 | -6.47% |
| 2026-05-01 | $31.91 | $30.55 | $1.36 | 661,598.0 | -0.73% |
| 2026-04-30 | $32.15 | $31.06 | $1.09 | 963,099.0 | +0.90% |
| 2026-04-29 | $31.38 | $30.58 | $0.80 | 880,593.0 | +0.88% |
| 2026-04-28 | $31.39 | $30.46 | $0.93 | 742,843.0 | -0.93% |
| 2026-04-27 | $31.09 | $29.25 | $1.84 | 1,125,202.0 | +5.79% |
| 2026-04-24 | $29.48 | $28.21 | $1.26 | 1,018,548.0 | -0.64% |
| 2026-04-23 | $30.77 | $29.42 | $1.35 | 701,842.0 | -3.34% |
| 2026-04-22 | $31.20 | $30.21 | $0.99 | 603,009.0 | +1.16% |
| 2026-04-21 | $31.75 | $29.77 | $1.98 | 853,956.0 | -3.79% |
| 2026-04-20 | $31.82 | $29.69 | $2.13 | 1,241,091.0 | +4.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.40 | $28.50 | $3.90 | 11,155,813.0 | -7.63% |
| 2026-04 | $32.15 | $27.18 | $4.97 | 21,458,049.0 | +11.42% |
| 2026-03 | $34.86 | $26.35 | $8.51 | 27,133,979.0 | -14.09% |
| 2026-02 | $34.43 | $29.70 | $4.73 | 21,313,484.0 | +8.63% |
| 2026-01 | $36.89 | $25.00 | $11.89 | 34,644,951.0 | +18.58% |
Cracker Barrel Old Country Store Inc 주식 (CBRL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.20 | $25.00 | $5.20 | 47,293,336.0 | -13.40% |
| 2025-11 | $33.53 | $25.62 | $7.91 | 31,961,942.0 | -14.27% |
| 2025-10 | $45.49 | $32.53 | $12.96 | 26,104,410.0 | -23.51% |
| 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% |
1.46%
0.57%
자본화:
|
볼륨(24시간):