|
Marché Fermé -
Nasdaq
21:00:00 28/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 70,87 USD | +3,93% |
|
+7,79% | +179,02% |
Place de cotation
Nasdaq
CBRL 70,87 $
+3,93%
71,22 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| CBRL | 70,87USD | +3,93% | 71,22 M $ | ||
CBOE
| CBRL | 70,84USD | +3,92% | 2,18 M $ | |
|
Tradegate
| OLD | 63,44EUR | +3,63% | 5,08 k € | |
|
Boerse Muenchen
| OLD | 63,10EUR | +3,61% | 2,46 k € | |
|
Deutsche Boerse AG
| OLD | 60,28EUR | -0,89% | 0 € | |
|
Börse Stuttgart
| OLD | 63,04EUR | +3,31% | 0 € | |
|
Berne S.E.
| OLD | 58,17CHF | +3,34% | 0 CHF |
Cotations 5 jours: Cracker Barrel Old Country Store, Inc.
Cours en différé Nasdaq
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 67.31 $US | 67.66 $US | 68.84 $US | 68.19 $US | 70.87 $US |
| Volume | 747 321 | 697 204 | 886 389 | 579 054 | 1 004 699 |
| Variation | +2,37% | +0,52% | +1,74% | -0,94% | +3,93% |
| Ouverture | 66.45 $US | 67.37 $US | 67.37 $US | 68.76 $US | 67.70 $US |
| Plus haut | 67.56 $US | 68.07 $US | 69.75 $US | 68.83 $US | 72.07 $US |
| Plus bas | 65.00 $US | 66.01 $US | 67.02 $US | 67.15 $US | 67.13 $US |
Performances
| 1 jour | +3,93% | ||
| 1 semaine | +7,79% | ||
| Mois en cours | +34,68% | ||
| 1 mois | +31,90% | ||
| 3 mois | +31,70% | ||
| 6 mois | +130,32% | ||
| Année en cours | +179,02% | ||
| 1 an | +97,91% | ||
| 3 ans | +9,67% | ||
| 5 ans | -46,16% | ||
| 10 ans | -48,15% |
Volumes
marchésVolume du jour
1 004 922
Volume du jour estimé
1 004 922
Volume moy. 20 séances
954 296
Ratio Volume du jour
1,05
Volume moy. 20 séances USD
67 630 957,52
Volume record 1
11 347 676
Volume record 2
8 476 140
Volume record 3
8 244 170
Rotation capital moyenne
0,04
Rotation flottant moyenne
0,04
Données de base
Capitalisation (USD)
1 524 212 201
Chiffre d'affaires (USD)
3 318 714 000
Nombre d'employés
74 500
CA / Employé (USD)
44 546
Flottant
98,38%
Capitalisation flottante (USD)
1 499 515 692
Capital Moyen Quotidien Echangé
4,44%
Indicateurs
Moyenne mobile 5 jours
68,57
Moyenne mobile 20 jours
61,72
Moyenne mobile 50 jours
55,97
Moyenne mobile 100 jours
54,02
Ecart cours / (MMA5)
-3,24%
Ecart cours / (MMA20)
-12,90%
Ecart cours / (MMA50)
-21,03%
Ecart cours / (MMA100)
-23,78%
STIM
RSI 9 jours
71,58
RSI 14 jours
70,26
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +3,93% | +7,79% | +97,91% | +9,67% | 1,52 Md | |
| +0,41% | +1,73% | -18,24% | -2,06% | 177 Md | |
| +0,16% | +4,16% | +20,80% | +12,15% | 117 Md | |
| -0,98% | +0,87% | -2,98% | +33,77% | 57,49 Md | |
| +0,41% | -0,71% | +6,43% | +25,72% | 40,81 Md | |
| +2,68% | +2,17% | -28,64% | -23,90% | 35,41 Md | |
| +0,72% | +0,50% | +11,67% | +13,11% | 25,8 Md | |
| +1,22% | +0,95% | +19,43% | +51,98% | 24,21 Md | |
| -2,07% | +0,07% | +1,99% | -15,27% | 15,47 Md | |
| +0,07% | -0,27% | +41,55% | +108,32% | 14,64 Md | |
| Moyenne | +0,73% | +2,00% | +14,99% | +21,35% | 50,93 Md | |
| Moyenne pondérée par Capi. | +0,51% | +2,15% | -0,28% | +12,11% |
Historique de Cours: Cracker Barrel Old Country Store, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
9d432781a9413.jB2SmzVhSipHZtERayQWGy0au-jK2oL5A0dSxPUOZH0.ynDE-nMCemUAAKJlKBNgd2Uj1b35jMDJcCwFiLxRUizUfur2Ahs_c3YLkA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 21:00:00 | 70,87 | 94 971 | 711 071 |
| 20:59:59 | 70,82 | 100 | 616 100 |
| 20:59:59 | 70,82 | 100 | 616 000 |
| 20:59:59 | 70,82 | 100 | 615 900 |
| 20:59:59 | 70,82 | 100 | 615 800 |
| 20:59:59 | 70,88 | 101 | 615 700 |
| 20:59:59 | 70,88 | 196 | 615 599 |
| 20:59:59 | 70,82 | 100 | 615 403 |
| 20:59:59 | 70,82 | 100 | 615 303 |
| 20:59:59 | 70,85 | 300 | 615 203 |
Extrêmes de Cours
| 1 semaine | 66,01 |  | 72,07 |
| 1 mois | 51,65 | | 72,07 |
| Année en cours | 25 | | 72,07 |
| 1 an | 24,85 | | 72,07 |
| 3 ans | 24,85 | | 83,52 |
| 5 ans | 24,85 | | 149,36 |
| 10 ans | 24,85 | | 185 |
Variations Mensuelles
Variations Annuelles
| 2026 | +179,02% | ||
| 2025 | -51,95% | ||
| 2024 | -31,42% | ||
| 2023 | -18,64% | ||
| 2022 | -26,35% | ||
| 2021 | -2,49% | ||
| 2020 | -14,19% | ||
| 2019 | -3,83% | ||
| 2018 | +0,61% | ||
| 2017 | -4,84% | ||
| 2016 | +31,66% | ||
| 2015 | -9,90% | ||
| 2014 | +27,88% | ||
| 2013 | +71,29% | ||
| 2012 | +27,47% | ||
| 2011 | -7,96% | ||
| 2010 | +44,17% | ||
| 2009 | +84,51% | ||
| 2008 | -36,43% | ||
| 2007 | -27,64% | ||
| 2006 | +27,34% | ||
| 2005 | -16,01% | ||
| 2004 | +9,33% | ||
| 2003 | +27,05% | ||
| 2002 | +2,34% | ||
| 2001 | +61,87% | ||
| 2000 | +87,44% | ||
| 1999 | -58,38% | ||
| 1998 | -30,15% | ||
| 1997 | +31,53% | ||
| 1996 | +47,10% | ||
| 1995 | -6,76% | ||
| 1994 | -32,73% | ||
| 1993 | -3,79% | ||
| 1992 | +39,81% | ||
| 1991 | +147,53% | ||
| 1990 | +46,71% | ||
| 1989 | +67,65% | ||
| 1988 | +59,38% | ||
| 1987 | +31,51% | ||
| 1986 | +28,07% | ||
| 1985 | +1,79% | ||
| 1984 | -39,78% |
- Bourse
- Actions
- Action CBRL
- Cotations Cracker Barrel Old Country Store, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
