Stockscreener 앱 받기
43.22
4.27%
-1.93
시간 외 거래:
43.22
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 |
|---|---|---|---|---|---|
| 2026-09-16 | $45.94 | $43.20 | $2.74 | 1,334,019.0 | -4.27% |
| 2026-09-15 | $49.70 | $44.99 | $4.71 | 1,356,758.0 | -10.65% |
| 2026-09-14 | $50.96 | $49.52 | $1.44 | 678,357.0 | +2.12% |
| 2026-09-11 | $50.14 | $48.67 | $1.46 | 695,013.0 | +0.08% |
| 2026-09-10 | $51.58 | $48.66 | $2.92 | 902,102.0 | -3.33% |
| 2026-09-09 | $52.66 | $50.79 | $1.88 | 1,158,963.0 | -3.06% |
| 2026-09-08 | $55.00 | $52.45 | $2.55 | 682,988.0 | -3.53% |
| 2026-09-04 | $55.03 | $53.57 | $1.46 | 736,180.0 | +1.18% |
| 2026-09-03 | $55.04 | $52.85 | $2.19 | 718,492.0 | -1.37% |
| 2026-09-02 | $55.66 | $53.20 | $2.46 | 652,096.0 | +1.11% |
| 2026-09-01 | $55.33 | $53.27 | $2.05 | 972,505.0 | -1.88% |
| 2026-08-31 | $57.20 | $54.57 | $2.63 | 1,054,604.0 | -0.75% |
| 2026-08-28 | $56.96 | $55.04 | $1.92 | 720,463.0 | +1.07% |
| 2026-08-27 | $57.72 | $54.98 | $2.74 | 823,738.0 | -5.95% |
| 2026-08-26 | $58.76 | $57.26 | $1.50 | 657,857.0 | +0.49% |
| 2026-08-25 | $58.78 | $56.78 | $2.00 | 653,240.0 | +0.43% |
| 2026-08-24 | $58.10 | $56.52 | $1.58 | 870,127.0 | +0.64% |
| 2026-08-21 | $57.78 | $55.15 | $2.63 | 546,501.0 | +4.57% |
| 2026-08-20 | $55.98 | $54.15 | $1.83 | 546,736.0 | -1.68% |
| 2026-08-19 | $59.46 | $55.85 | $3.61 | 665,592.0 | -3.63% |
| 2026-08-18 | $59.30 | $57.22 | $2.08 | 591,800.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $55.66 | $43.20 | $12.46 | 11,221,492.0 | -21.76% |
| 2026-08 | $60.26 | $54.15 | $6.11 | 15,748,399.0 | -2.04% |
| 2026-07 | $57.43 | $47.07 | $10.36 | 21,311,875.0 | +5.80% |
| 2026-06 | $54.74 | $32.35 | $22.38 | 37,014,758.0 | +57.60% |
| 2026-05 | $36.25 | $28.23 | $8.02 | 20,301,942.0 | +7.98% |
| 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% |
3.51%
3.06%
자본화:
|
볼륨(24시간):