Stockscreener 앱 받기
57.29
0.47%
+0.27
시간 외 거래:
57.51
0.22
+0.38%
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 |
|---|---|---|---|---|---|
| 2024-05-14 | $59.71 | $56.80 | $2.91 | 883,893.0 | +0.47% |
| 2024-05-13 | $58.51 | $56.25 | $2.26 | 982,764.0 | +1.33% |
| 2024-05-10 | $56.40 | $54.01 | $2.39 | 808,002.0 | +4.71% |
| 2024-05-09 | $54.40 | $53.59 | $0.81 | 514,052.0 | -0.32% |
| 2024-05-08 | $53.92 | $52.35 | $1.57 | 639,450.0 | +0.48% |
| 2024-05-07 | $55.51 | $53.39 | $2.12 | 896,107.0 | -3.33% |
| 2024-05-06 | $57.21 | $54.66 | $2.55 | 920,895.0 | -1.19% |
| 2024-05-03 | $59.46 | $56.06 | $3.40 | 619,333.0 | -1.77% |
| 2024-05-02 | $57.45 | $56.41 | $1.04 | 431,635.0 | +1.45% |
| 2024-05-01 | $58.38 | $55.75 | $2.63 | 635,716.0 | -3.14% |
| 2024-04-30 | $58.96 | $57.82 | $1.14 | 495,832.0 | -1.84% |
| 2024-04-29 | $60.96 | $58.87 | $2.09 | 503,188.0 | -0.07% |
| 2024-04-26 | $61.01 | $59.27 | $1.74 | 479,847.0 | -2.26% |
| 2024-04-25 | $62.30 | $60.58 | $1.72 | 556,055.0 | -0.62% |
| 2024-04-24 | $61.42 | $60.30 | $1.12 | 385,406.0 | +0.38% |
| 2024-04-23 | $61.06 | $59.37 | $1.70 | 546,493.0 | +2.08% |
| 2024-04-22 | $59.94 | $58.41 | $1.52 | 746,709.0 | +1.53% |
| 2024-04-19 | $58.72 | $56.09 | $2.63 | 794,271.0 | +4.11% |
| 2024-04-18 | $56.51 | $55.38 | $1.12 | 757,396.0 | +0.91% |
| 2024-04-17 | $60.01 | $54.87 | $5.14 | 1,435,261.0 | -7.02% |
| 2024-04-16 | $60.48 | $59.28 | $1.20 | 713,089.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $59.71 | $52.35 | $7.36 | 8,215,740.0 | -1.55% |
| 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% |
1.43%
0.08%
자본화:
|
볼륨(24시간):