Cracker Barrel Old Country Store (CBRL) Historical Stock Data
46.41 ↓0.88 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBRL is up 1.14% a day on average. There have been 17 days where Cracker Barrel Old Country Store closed green and 13 days where CBRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 46.98 | 46.41 | ↓$0.57 (-1.21%) | 45.92 | 47.62 | 445.84K |
| 2025-05-08 | 44.38 | 47.29 | ↑$2.91 (6.56%) | 44.38 | 47.88 | 0.93M |
| 2025-05-07 | 43.19 | 44.34 | ↑$1.15 (2.66%) | 43.00 | 44.92 | 666.33K |
| 2025-05-06 | 42.45 | 42.66 | ↑$0.21 (0.49%) | 41.73 | 42.81 | 656.85K |
| 2025-05-05 | 43.01 | 42.76 | ↓$0.25 (-0.58%) | 42.36 | 43.67 | 0.91M |
| 2025-05-02 | 43.28 | 42.74 | ↓$0.53 (-1.24%) | 42.39 | 43.96 | 578.31K |
| 2025-05-01 | 42.52 | 42.64 | ↑$0.12 (0.28%) | 42.01 | 43.75 | 811.80K |
| 2025-04-30 | 41.77 | 42.70 | ↑$0.93 (2.23%) | 40.00 | 42.87 | 845.70K |
| 2025-04-29 | 42.73 | 41.96 | ↓$0.77 (-1.80%) | 41.00 | 42.96 | 1.09M |
| 2025-04-28 | 43.47 | 43.20 | ↓$0.27 (-0.62%) | 42.35 | 44.11 | 534.20K |
| 2025-04-25 | 42.58 | 43.34 | ↑$0.76 (1.78%) | 42.34 | 43.49 | 559.29K |
| 2025-04-24 | 43.96 | 43.24 | ↓$0.72 (-1.64%) | 41.91 | 43.96 | 1.02M |
| 2025-04-23 | 45.39 | 43.98 | ↓$1.41 (-3.11%) | 43.50 | 46.63 | 758.99K |
| 2025-04-22 | 44.53 | 44.54 | ↑$0.01 (0.02%) | 42.51 | 44.99 | 872.12K |
| 2025-04-21 | 42.59 | 44.47 | ↑$1.88 (4.41%) | 42.42 | 44.68 | 1.01M |
| 2025-04-17 | 42.13 | 43.57 | ↑$1.44 (3.42%) | 40.99 | 43.67 | 0.97M |
| 2025-04-16 | 42.67 | 42.18 | ↓$0.49 (-1.15%) | 41.42 | 43.62 | 1.04M |
| 2025-04-15 | 43.81 | 43.31 | ↓$0.50 (-1.14%) | 43.14 | 45.18 | 1.05M |
| 2025-04-14 | 42.18 | 44.11 | ↑$1.93 (4.58%) | 42.18 | 44.84 | 1.24M |
| 2025-04-11 | 39.34 | 40.97 | ↑$1.63 (4.14%) | 39.10 | 41.25 | 1.19M |
| 2025-04-10 | 37.81 | 38.97 | ↑$1.16 (3.07%) | 37.81 | 39.59 | 0.93M |
| 2025-04-09 | 34.84 | 39.18 | ↑$4.34 (12.46%) | 34.67 | 39.75 | 1.77M |
| 2025-04-08 | 38.00 | 35.11 | ↓$2.89 (-7.61%) | 34.70 | 38.41 | 1.16M |
| 2025-04-07 | 35.25 | 36.65 | ↑$1.40 (3.97%) | 35.15 | 39.00 | 1.39M |
| 2025-04-04 | 34.67 | 37.21 | ↑$2.54 (7.33%) | 33.86 | 37.38 | 1.77M |
| 2025-04-03 | 38.19 | 36.08 | ↓$2.11 (-5.53%) | 35.27 | 38.73 | 2.05M |
| 2025-04-02 | 40.54 | 41.33 | ↑$0.79 (1.95%) | 40.44 | 41.63 | 747.61K |
| 2025-04-01 | 38.95 | 41.01 | ↑$2.06 (5.29%) | 38.90 | 41.30 | 1.02M |
| 2025-03-31 | 39.50 | 38.82 | ↓$0.68 (-1.72%) | 38.79 | 40.70 | 1.11M |
| 2025-03-28 | 41.25 | 40.02 | ↓$1.23 (-2.98%) | 39.53 | 41.56 | 835.41K |
Create an account or log in to view more rows.
$CBRL what calls are you guys jacked to the tits on?
$CBRL I hate this company.
$CBRL we always finish green after a red week. Less go!
$CBRL hold
$CBRL more calls coming in
$CBRL Good morning gang!
$CBRL might get a sell off today
$CBRL gets me every time lol
$CBRL overvalued
$CBRL I bought the dip