Premium
Cracker Barrel Old Country Store Inc (CBRL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 2.86764705882 | 40.8 | 51.04 | 39.3 | 1686671 | 42.6250605 | CS |
| 4 | -10 | -19.2418703098 | 51.97 | 53.34 | 39.3 | 961655 | 44.99878021 | CS |
| 12 | -11.37 | -21.3160854893 | 53.34 | 65.43 | 39.3 | 808238 | 52.28894113 | CS |
| 26 | 5.59 | 15.3655854865 | 36.38 | 65.43 | 34.875 | 764659 | 49.59580244 | CS |
| 52 | -28.49 | -40.4342889583 | 70.46 | 74.21 | 34.875 | 780126 | 49.99636352 | CS |
| 156 | -77.36 | -64.8286264979 | 119.33 | 126.32 | 34.875 | 598213 | 74.52772809 | CS |
| 260 | -78.91 | -65.2796161482 | 120.88 | 178.82 | 34.875 | 522595 | 89.77363949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 44.34 | 1.52 | 3.55 | 44.085 | 46.68 | 43.9 | 1663236 |
| 1741390500 | 42.82 | -0.52 | -1.20 | 43.61 | 44.7499 | 41.56 | 1766346 |
| 1741304100 | 43.34 | 3.05 | 7.57 | 47.35 | 50.3826 | 42.62 | 2751916 |
| 1741217700 | 40.29 | 0.38 | 0.95 | 40.08 | 40.9582 | 39.3 | 1181690 |
| 1741131300 | 39.91 | -1.32 | -3.20 | 40.85 | 40.9371 | 39.38 | 910772 |
| 1741044900 | 41.23 | -4.06 | -8.96 | 45.625 | 46.4 | 41.15 | 949291 |
| 1740785700 | 45.29 | -0.27 | -0.59 | 44.8703 | 45.92 | 44.28 | 682285 |
| 1740699300 | 45.56 | 0.03 | 0.07 | 45.53 | 46.735 | 45.0811 | 752172 |
| 1740612900 | 45.53 | -0.26 | -0.57 | 45.985 | 46.6245 | 44.65 | 806433 |
| 1740526500 | 45.79 | -0.74 | -1.59 | 46.485 | 46.74 | 45.125 | 605964 |
| 1740440100 | 46.53 | -0.47 | -1.00 | 47.22 | 48.21 | 46.49 | 621272 |
| 1740180900 | 47 | -1.31 | -2.70 | 48.7 | 49.195 | 46.6 | 535937 |
| 1740094500 | 48.305 | 0.02 | 0.03 | 48.19 | 48.48 | 47.43 | 546214 |
| 1740008100 | 48.29 | -0.64 | -1.31 | 48.28 | 49.445 | 46.43 | 710702 |
| 1739921700 | 48.93 | 1.6 | 3.38 | 47.9561 | 49.585 | 47.75 | 912172 |
| 1739576100 | 47.33 | -2.08 | -4.21 | 49.5147 | 49.941 | 47.16 | 621252 |
| 1739489700 | 49.41 | -0.31 | -0.62 | 50.1 | 50.55 | 48.75 | 783590 |
| 1739403300 | 49.72 | -2.72 | -5.19 | 51.44 | 51.86 | 49.29 | 750758 |
| 1739316900 | 52.44 | -0.53 | -0.99 | 51.97 | 53.34 | 51.25 | 501785 |
| 1739230500 | 52.965 | -4.54 | -7.89 | 58.24 | 58.24 | 52.54 | 979367 |
| 1738971300 | 57.5 | -2.48 | -4.13 | 59.43 | 60.2641 | 57.04 | 943144 |
| 1738884900 | 59.98 | 0.07 | 0.12 | 60.32 | 61.18 | 59.1 | 436093 |
| 1738798500 | 59.91 | -2.9 | -4.62 | 62.77 | 62.77 | 59.85 | 501868 |
| 1738712100 | 62.81 | -0.54 | -0.85 | 62.65 | 63.4 | 62.3 | 541591 |
| 1738625700 | 63.35 | -1.63 | -2.51 | 63.57 | 64.84 | 63.03 | 800464 |
| 1738366500 | 64.98 | 0.27 | 0.42 | 64.56 | 65.39 | 63.69 | 665733 |
| 1738280100 | 64.709999 | 1.7 | 2.70 | 63.6 | 65.43 | 63.02 | 465172 |
| 1738193700 | 63.01 | 0.34 | 0.54 | 62.88 | 64.069999 | 62.67 | 571884 |
| 1738107300 | 62.67 | 0.97 | 1.57 | 61.13 | 63.24 | 61 | 566852 |
| 1738020900 | 61.7 | 1.59 | 2.65 | 60.2 | 63.89 | 60.2 | 664986 |
| 1737761700 | 60.11 | -0.2 | -0.33 | 59.13 | 61.521 | 59.03 | 532198 |
| 1737675300 | 60.31 | 0 | 0.00 | 60.31 | 60.31 | 60.31 | 0 |
| 1737588900 | 60.31 | -1.74 | -2.80 | 61.99 | 61.99 | 59.9 | 572260 |
| 1737502500 | 62.05 | 7.32 | 13.37 | 55.75 | 62.1999 | 55.3812 | 1476819 |
| 1737156900 | 54.73 | -2.18 | -3.83 | 57.26 | 57.545 | 53.79 | 740736 |
| 1737070500 | 56.91 | -0.66 | -1.15 | 57.04 | 57.7 | 55.69 | 585061 |
| 1736984100 | 57.57 | 0.43 | 0.75 | 58.29 | 59.2 | 56.62 | 601649 |
| 1736897700 | 57.14 | 0.84 | 1.49 | 57.21 | 57.53 | 54.775 | 754876 |
| 1736811300 | 56.3 | -1.55 | -2.68 | 56.83 | 57.245 | 53.15 | 1219914 |
| 1736552100 | 57.85 | 0.57 | 1.00 | 56 | 58.83 | 55.28 | 917240 |
| 1736379300 | 57.28 | 1.02 | 1.80 | 54.94 | 57.535 | 53.25 | 1034598 |
| 1736292900 | 56.265 | -2.83 | -4.78 | 58.57 | 59.775 | 56.17 | 897537 |
| 1736206500 | 59.09 | 3.15 | 5.63 | 56.28 | 59.82 | 56.28 | 974854 |
| 1735947300 | 55.94 | 1.02 | 1.86 | 55.08 | 55.99 | 53.1 | 486489 |
| 1735860900 | 54.92 | 2.06 | 3.90 | 53.96 | 55.75 | 53.96 | 579155 |
| 1735688100 | 52.86 | -1.14 | -2.11 | 54.41 | 55.125 | 52.545 | 720996 |
| 1735601700 | 54 | -2.41 | -4.27 | 55.475 | 56.49 | 53.98 | 559298 |
| 1735342500 | 56.41 | -0.48 | -0.84 | 56.77 | 57.02 | 54.94 | 557886 |
| 1735256100 | 56.89 | 2.67 | 4.92 | 53.67 | 57.89 | 53.5 | 790037 |
| 1735077840 | 54.22 | 2.39 | 4.61 | 52.26 | 54.27 | 51.83 | 318511 |
| 1734996900 | 51.83 | -1.57 | -2.94 | 52.52 | 53.1052 | 50.73 | 673635 |
| 1734737700 | 53.4 | 1.27 | 2.44 | 52.49 | 54.11 | 52.44 | 887172 |
| 1734651300 | 52.13 | -0.15 | -0.29 | 52.785 | 54.09 | 50.94 | 695053 |
| 1734564900 | 52.28 | -1.13 | -2.12 | 53.3683 | 55.1 | 52.04 | 842644 |
| 1734478500 | 53.41 | 0.2 | 0.38 | 53.47 | 53.87 | 51.55 | 589760 |
| 1734392100 | 53.21 | 1.97 | 3.84 | 51.34 | 53.9 | 51.1 | 833970 |
| 1734132900 | 51.24 | -0.03 | -0.06 | 50.82 | 51.35 | 50.14 | 573253 |
| 1734046500 | 51.27 | -0.9 | -1.73 | 52.2 | 52.75 | 51.19 | 489823 |
| 1733960100 | 52.17 | 0.13 | 0.25 | 53.08 | 53.86 | 52.13 | 1109854 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
