Cracker Barrel Old Country Store (CBRL) Historical Stock Data
53.40 ↑1.27 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBRL is down -0.16% a day on average. There have been 12 days where Cracker Barrel Old Country Store closed green and 18 days where CBRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 51.32 | 53.40 | ↑$2.08 (4.05%) | 51.03 | 54.11 | 0.93M |
| 2024-12-19 | 53.15 | 52.13 | ↓$1.02 (-1.92%) | 50.94 | 54.09 | 700.45K |
| 2024-12-18 | 53.82 | 52.28 | ↓$1.54 (-2.86%) | 52.04 | 55.10 | 848.74K |
| 2024-12-17 | 53.34 | 53.41 | ↑$0.07 (0.13%) | 51.55 | 53.87 | 599.27K |
| 2024-12-16 | 51.08 | 53.21 | ↑$2.13 (4.17%) | 51.05 | 53.90 | 848.13K |
| 2024-12-13 | 51.34 | 51.24 | ↓$0.10 (-0.19%) | 50.14 | 51.35 | 580.88K |
| 2024-12-12 | 52.09 | 51.27 | ↓$0.82 (-1.57%) | 51.19 | 52.75 | 505.56K |
| 2024-12-11 | 52.87 | 52.17 | ↓$0.70 (-1.32%) | 52.13 | 53.86 | 1.12M |
| 2024-12-10 | 49.15 | 52.04 | ↑$2.89 (5.88%) | 48.28 | 52.44 | 831.03K |
| 2024-12-09 | 50.34 | 49.35 | ↓$0.99 (-1.97%) | 49.11 | 51.10 | 0.96M |
| 2024-12-06 | 51.75 | 50.21 | ↓$1.54 (-2.98%) | 49.98 | 52.09 | 877.22K |
| 2024-12-05 | 54.46 | 51.06 | ↓$3.40 (-6.24%) | 49.96 | 54.65 | 1.13M |
| 2024-12-04 | 55.32 | 54.73 | ↓$0.59 (-1.07%) | 53.46 | 59.20 | 1.31M |
| 2024-12-03 | 55.85 | 55.71 | ↓$0.14 (-0.25%) | 54.15 | 56.66 | 1.20M |
| 2024-12-02 | 55.37 | 56.64 | ↑$1.27 (2.29%) | 54.47 | 56.91 | 1.19M |
| 2024-11-29 | 52.74 | 55.56 | ↑$2.82 (5.35%) | 52.40 | 57.14 | 781.88K |
| 2024-11-27 | 52.58 | 52.76 | ↑$0.18 (0.34%) | 52.15 | 54.74 | 676.89K |
| 2024-11-26 | 51.77 | 51.95 | ↑$0.18 (0.35%) | 50.44 | 52.36 | 582.98K |
| 2024-11-25 | 48.80 | 51.95 | ↑$3.15 (6.45%) | 48.80 | 54.06 | 0.93M |
| 2024-11-22 | 48.00 | 48.41 | ↑$0.41 (0.85%) | 47.37 | 49.71 | 436.43K |
| 2024-11-21 | 46.54 | 47.64 | ↑$1.10 (2.36%) | 46.01 | 48.54 | 558.57K |
| 2024-11-20 | 46.89 | 46.37 | ↓$0.52 (-1.11%) | 44.82 | 47.58 | 645.20K |
| 2024-11-19 | 47.75 | 47.22 | ↓$0.53 (-1.11%) | 47.19 | 48.92 | 501.70K |
| 2024-11-18 | 49.90 | 48.42 | ↓$1.48 (-2.97%) | 47.47 | 50.60 | 673.51K |
| 2024-11-15 | 48.22 | 48.81 | ↑$0.59 (1.22%) | 48.15 | 50.64 | 790.29K |
| 2024-11-14 | 50.00 | 48.07 | ↓$1.93 (-3.86%) | 45.11 | 52.96 | 1.19M |
| 2024-11-13 | 45.54 | 45.27 | ↓$0.27 (-0.59%) | 44.59 | 46.60 | 484.63K |
| 2024-11-12 | 45.60 | 45.06 | ↓$0.54 (-1.18%) | 44.83 | 46.10 | 571.35K |
| 2024-11-11 | 47.02 | 45.83 | ↓$1.19 (-2.53%) | 45.27 | 48.03 | 725.57K |
| 2024-11-08 | 48.60 | 46.37 | ↓$2.23 (-4.59%) | 45.77 | 48.71 | 0.99M |
Create an account or log in to view more rows.
$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
$CBRL how long until we take off?
$CBRL Exciting times ahead people.
$CBRL unstoppable up wow
$CBRL BULLS ALPHA
BEARS BETA