Cracker Barrel Old Country Store, Inc. CBRL
NASDAQ · United States · Consumer Services
$52.62+0.14 (+0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.62 | +0.27% | $53.28 | $53.80 | $52.06 | 933.30K |
| 2026-09-29 | $52.48 | -2.33% | $54.06 | $55.62 | $51.96 | 831.00K |
| 2026-09-28 | $53.73 | +3.71% | $52.25 | $54.55 | $52.14 | 1.25M |
| 2026-09-25 | $51.81 | -0.06% | $52.39 | $52.68 | $50.19 | 1.17M |
| 2026-09-24 | $51.84 | +9.09% | $46.88 | $51.98 | $46.88 | 2.01M |
| 2026-09-23 | $47.52 | +4.49% | $47.57 | $49.16 | $44.52 | 2.84M |
| 2026-09-22 | $45.48 | +1.36% | $45.50 | $46.75 | $45.14 | 1.45M |
| 2026-09-21 | $44.87 | -0.42% | $45.85 | $46.29 | $44.17 | 1.64M |
| 2026-09-18 | $45.06 | +2.97% | $43.70 | $45.15 | $43.70 | 1.20M |
| 2026-09-17 | $43.76 | +1.25% | $43.72 | $44.11 | $42.87 | 924.90K |
| 2026-09-16 | $43.22 | -4.27% | $45.14 | $45.94 | $43.20 | 1.33M |
| 2026-09-15 | $45.15 | -10.65% | $49.63 | $49.70 | $44.99 | 1.36M |
| 2026-09-14 | $50.53 | +2.12% | $49.52 | $50.96 | $49.52 | 678.50K |
| 2026-09-11 | $49.48 | +0.08% | $49.85 | $50.14 | $48.68 | 695.10K |
| 2026-09-10 | $49.44 | -3.34% | $50.92 | $51.58 | $48.66 | 902.10K |
| 2026-09-09 | $51.15 | -3.05% | $52.50 | $52.67 | $50.79 | 1.16M |
| 2026-09-08 | $52.76 | -3.53% | $54.74 | $55.00 | $52.45 | 683.20K |
| 2026-09-04 | $54.69 | +1.18% | $53.95 | $55.03 | $53.57 | 736.20K |
| 2026-09-03 | $54.05 | -1.37% | $55.00 | $55.04 | $52.85 | 718.50K |
| 2026-09-02 | $54.80 | +1.11% | $54.45 | $55.66 | $53.20 | 652.10K |
| 2026-09-01 | $54.20 | -1.88% | $54.14 | $55.33 | $53.27 | 972.50K |
| 2026-08-31 | $55.24 | -0.75% | $55.34 | $57.20 | $54.57 | 1.05M |
| 2026-08-28 | $55.66 | +1.07% | $55.04 | $56.96 | $55.04 | 720.50K |
| 2026-08-27 | $55.07 | -5.96% | $57.72 | $57.72 | $54.98 | 823.80K |
| 2026-08-26 | $58.56 | +0.50% | $58.51 | $58.76 | $57.26 | 665.10K |
| 2026-08-25 | $58.27 | +0.43% | $58.25 | $58.78 | $56.78 | 653.30K |
| 2026-08-24 | $58.02 | +0.64% | $57.50 | $58.10 | $56.52 | 870.10K |
| 2026-08-21 | $57.65 | +4.57% | $55.35 | $57.78 | $55.15 | 546.70K |
| 2026-08-20 | $55.13 | -1.68% | $55.56 | $55.98 | $54.15 | 546.80K |
| 2026-08-19 | $56.07 | -3.63% | $57.90 | $59.46 | $55.85 | 665.70K |
| 2026-08-18 | $58.18 | -1.46% | $58.96 | $59.30 | $57.22 | 593.00K |
| 2026-08-17 | $59.04 | +1.92% | $57.25 | $59.67 | $56.11 | 911.40K |
| 2026-08-14 | $57.93 | -0.80% | $57.77 | $58.58 | $56.39 | 739.60K |
| 2026-08-13 | $58.40 | -0.58% | $59.23 | $60.26 | $57.86 | 671.40K |
| 2026-08-12 | $58.74 | +4.84% | $56.32 | $58.83 | $56.06 | 789.60K |
| 2026-08-11 | $56.03 | -0.12% | $55.50 | $56.96 | $55.27 | 678.60K |
| 2026-08-10 | $56.10 | -2.92% | $57.03 | $57.90 | $55.27 | 1.04M |
| 2026-08-07 | $57.79 | -0.74% | $57.37 | $58.67 | $56.94 | 469.00K |
| 2026-08-06 | $58.22 | -0.90% | $58.26 | $59.27 | $57.08 | 545.50K |
| 2026-08-05 | $58.75 | +2.85% | $57.68 | $58.92 | $57.57 | 673.90K |
| 2026-08-04 | $57.12 | -1.14% | $57.18 | $58.32 | $56.20 | 844.80K |
| 2026-08-03 | $57.78 | +2.46% | $57.50 | $59.67 | $57.25 | 1.26M |
| 2026-07-31 | $56.39 | -1.21% | $57.23 | $57.43 | $55.89 | 562.40K |
| 2026-07-30 | $57.08 | +0.94% | $56.50 | $57.43 | $55.25 | 704.10K |
| 2026-07-29 | $56.55 | +5.09% | $54.09 | $56.94 | $54.09 | 1.14M |
| 2026-07-28 | $53.81 | +2.63% | $52.73 | $54.00 | $51.15 | 858.50K |
| 2026-07-27 | $52.43 | -2.38% | $52.27 | $53.42 | $50.20 | 1.55M |
| 2026-07-24 | $53.71 | +3.65% | $51.53 | $54.55 | $51.53 | 816.20K |
| 2026-07-23 | $51.82 | -2.54% | $52.37 | $52.38 | $51.05 | 619.60K |
| 2026-07-22 | $53.17 | -1.35% | $54.90 | $55.75 | $52.87 | 708.20K |
| 2026-07-21 | $53.90 | +0.92% | $54.85 | $55.58 | $51.57 | 1.33M |
| 2026-07-20 | $53.41 | -0.37% | $54.00 | $54.71 | $52.18 | 1.25M |
| 2026-07-17 | $53.61 | +5.01% | $50.82 | $53.66 | $50.82 | 772.50K |
| 2026-07-16 | $51.05 | -1.07% | $51.93 | $52.77 | $50.54 | 739.40K |
| 2026-07-15 | $51.60 | -3.30% | $52.78 | $54.00 | $51.50 | 808.60K |
| 2026-07-14 | $53.36 | +1.93% | $52.53 | $53.57 | $51.73 | 987.40K |
| 2026-07-13 | $52.35 | +3.83% | $50.89 | $52.37 | $50.52 | 825.10K |
| 2026-07-10 | $50.42 | +1.84% | $49.67 | $53.20 | $49.49 | 1.23M |
| 2026-07-09 | $49.51 | +1.91% | $48.62 | $49.89 | $47.87 | 873.50K |
| 2026-07-08 | $48.58 | -1.86% | $49.04 | $49.04 | $47.07 | 1.21M |
| 2026-07-07 | $49.50 | -2.12% | $50.70 | $51.41 | $48.99 | 898.50K |
| 2026-07-06 | $50.57 | -5.48% | $53.50 | $54.35 | $50.52 | 926.90K |
| 2026-07-02 | $53.50 | -2.90% | $55.20 | $55.20 | $51.93 | 913.20K |
| 2026-07-01 | $55.10 | +3.38% | $53.02 | $55.15 | $52.92 | 1.61M |
| 2026-06-30 | $53.30 | -1.19% | $53.94 | $54.74 | $52.89 | 985.90K |
| 2026-06-29 | $53.94 | +2.06% | $51.76 | $54.24 | $51.50 | 1.08M |
| 2026-06-26 | $52.85 | +9.37% | $48.08 | $53.45 | $48.08 | 2.69M |
| 2026-06-25 | $48.32 | -0.12% | $48.69 | $49.49 | $47.38 | 737.60K |
| 2026-06-24 | $48.38 | +4.13% | $47.16 | $48.58 | $46.71 | 860.60K |
| 2026-06-23 | $46.46 | +0.74% | $46.17 | $47.29 | $45.44 | 888.10K |
| 2026-06-22 | $46.12 | -2.58% | $47.98 | $48.43 | $45.62 | 1.08M |
| 2026-06-18 | $47.34 | +7.89% | $44.81 | $48.25 | $44.54 | 1.54M |
| 2026-06-17 | $43.88 | +0.30% | $43.61 | $45.31 | $42.58 | 950.70K |
| 2026-06-16 | $43.75 | +0.60% | $43.36 | $44.66 | $43.25 | 1.05M |
| 2026-06-15 | $43.49 | -6.85% | $46.91 | $46.98 | $43.23 | 1.80M |
| 2026-06-12 | $46.69 | +2.62% | $46.72 | $47.76 | $44.58 | 1.99M |
| 2026-06-11 | $45.50 | +2.27% | $45.25 | $46.21 | $43.00 | 2.28M |
| 2026-06-10 | $44.49 | +22.56% | $43.50 | $48.91 | $43.15 | 11.35M |
| 2026-06-09 | $36.30 | +6.11% | $34.21 | $36.65 | $33.97 | 2.89M |
| 2026-06-08 | $34.21 | +2.00% | $33.14 | $34.50 | $32.57 | 1.06M |
| 2026-06-05 | $33.54 | +1.64% | $33.00 | $33.65 | $32.36 | 858.00K |
| 2026-06-04 | $33.00 | -0.36% | $33.67 | $33.81 | $32.43 | 689.10K |
| 2026-06-03 | $33.12 | -3.07% | $33.98 | $33.98 | $32.88 | 593.80K |
| 2026-06-02 | $34.17 | -2.54% | $34.53 | $34.54 | $33.34 | 919.10K |
| 2026-06-01 | $35.06 | +3.67% | $33.82 | $35.14 | $33.65 | 784.00K |
| 2026-05-29 | $33.82 | -1.17% | $34.13 | $34.68 | $33.64 | 978.30K |
| 2026-05-28 | $34.22 | -1.01% | $34.46 | $34.73 | $33.81 | 473.10K |
| 2026-05-27 | $34.57 | +3.78% | $33.74 | $36.25 | $33.74 | 1.21M |
| 2026-05-26 | $33.31 | +2.84% | $32.60 | $33.75 | $32.50 | 936.80K |
| 2026-05-22 | $32.39 | +1.89% | $32.00 | $33.19 | $31.89 | 1.07M |