Stockscreener 앱 받기
51.17
1.84%
-0.96
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $52.13 | $50.43 | $1.70 | 1,235,981.0 | -1.84% |
| 2025-09-11 | $52.18 | $48.66 | $3.52 | 1,748,471.0 | +6.02% |
| 2025-09-10 | $50.70 | $48.98 | $1.72 | 1,199,821.0 | -2.36% |
| 2025-09-09 | $51.30 | $49.59 | $1.71 | 1,674,654.0 | -1.06% |
| 2025-09-08 | $53.05 | $50.61 | $2.44 | 1,507,069.0 | -3.62% |
| 2025-09-05 | $53.29 | $52.01 | $1.28 | 1,356,512.0 | +1.23% |
| 2025-09-04 | $55.63 | $51.62 | $4.01 | 2,406,604.0 | -3.55% |
| 2025-09-03 | $55.57 | $53.53 | $2.04 | 1,346,714.0 | -1.15% |
| 2025-09-02 | $58.55 | $53.86 | $4.69 | 2,535,890.0 | -8.53% |
| 2025-08-29 | $61.37 | $59.36 | $2.01 | 1,021,747.0 | -0.40% |
| 2025-08-28 | $62.33 | $59.46 | $2.87 | 1,454,162.0 | -3.64% |
| 2025-08-27 | $63.15 | $58.65 | $4.50 | 5,123,345.0 | +8.01% |
| 2025-08-26 | $57.83 | $53.50 | $4.33 | 3,867,238.0 | +6.35% |
| 2025-08-25 | $55.10 | $53.15 | $1.95 | 1,829,438.0 | -0.25% |
| 2025-08-22 | $57.37 | $54.36 | $3.01 | 3,017,063.0 | -0.73% |
| 2025-08-21 | $56.84 | $50.27 | $6.58 | 4,693,288.0 | -7.15% |
| 2025-08-20 | $59.44 | $58.64 | $0.80 | 446,736.0 | -0.76% |
| 2025-08-19 | $61.00 | $59.34 | $1.66 | 594,368.0 | -2.06% |
| 2025-08-18 | $62.20 | $59.08 | $3.12 | 705,459.0 | -2.36% |
| 2025-08-15 | $63.61 | $61.18 | $2.43 | 665,316.0 | -0.58% |
| 2025-08-14 | $62.93 | $59.98 | $2.95 | 633,047.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $58.55 | $48.66 | $9.89 | 16,247,697.0 | -14.46% |
| 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% |
2.93%
자본화:
|
볼륨(24시간):