Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
62.05
+7.32 (13.37%)
At close: Jan 21, 2025, 4:00 PM
61.08
-0.97 (-1.57%)
After-hours: Jan 21, 2025, 4:58 PM EST
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 55.40 | 62.20 | 55.23 | 62.05 | 62.05 | 13.37% | 1,485,186 |
| Jan 17, 2025 | 57.26 | 57.55 | 53.79 | 54.73 | 54.73 | -3.83% | 741,018 |
| Jan 16, 2025 | 57.04 | 57.70 | 55.69 | 56.91 | 56.65 | -1.15% | 585,061 |
| Jan 15, 2025 | 58.29 | 59.20 | 56.62 | 57.57 | 57.31 | 0.75% | 601,774 |
| Jan 14, 2025 | 57.21 | 57.53 | 54.78 | 57.14 | 56.88 | 1.49% | 754,976 |
| Jan 13, 2025 | 56.83 | 57.25 | 53.15 | 56.30 | 56.04 | -2.68% | 1,219,914 |
| Jan 10, 2025 | 56.06 | 58.83 | 55.28 | 57.85 | 57.59 | 1.00% | 924,338 |
| Jan 8, 2025 | 54.29 | 57.54 | 53.25 | 57.28 | 57.02 | 1.80% | 1,050,394 |
| Jan 7, 2025 | 58.77 | 59.78 | 56.17 | 56.27 | 56.01 | -4.78% | 904,613 |
| Jan 6, 2025 | 56.28 | 59.82 | 56.28 | 59.09 | 58.82 | 5.63% | 981,511 |
| Jan 3, 2025 | 55.24 | 55.99 | 53.10 | 55.94 | 55.69 | 1.86% | 489,841 |
| Jan 2, 2025 | 53.89 | 55.75 | 53.88 | 54.92 | 54.67 | 3.90% | 584,879 |
| Dec 31, 2024 | 54.41 | 55.13 | 52.55 | 52.86 | 52.62 | -2.11% | 720,999 |
| Dec 30, 2024 | 55.33 | 56.49 | 53.98 | 54.00 | 53.75 | -4.27% | 564,312 |
| Dec 27, 2024 | 56.19 | 57.39 | 54.94 | 56.41 | 56.15 | -0.84% | 571,028 |
| Dec 26, 2024 | 53.67 | 57.89 | 53.50 | 56.89 | 56.63 | 4.92% | 790,042 |
| Dec 24, 2024 | 52.26 | 54.27 | 51.83 | 54.22 | 53.97 | 4.61% | 318,511 |
| Dec 23, 2024 | 53.05 | 53.19 | 50.73 | 51.83 | 51.59 | -2.94% | 691,539 |
| Dec 20, 2024 | 51.32 | 54.11 | 51.03 | 53.40 | 53.16 | 2.44% | 925,513 |
| Dec 19, 2024 | 53.15 | 54.09 | 50.94 | 52.13 | 51.89 | -0.29% | 700,450 |
| Dec 18, 2024 | 53.82 | 55.10 | 52.04 | 52.28 | 52.04 | -2.12% | 848,760 |
| Dec 17, 2024 | 53.34 | 53.87 | 51.55 | 53.41 | 53.17 | 0.38% | 599,271 |
| Dec 16, 2024 | 51.08 | 53.90 | 51.05 | 53.21 | 52.97 | 3.84% | 848,134 |
| Dec 13, 2024 | 51.34 | 51.35 | 50.14 | 51.24 | 51.01 | -0.06% | 580,880 |
| Dec 12, 2024 | 52.09 | 52.75 | 51.19 | 51.27 | 51.04 | -1.73% | 505,557 |
| Dec 11, 2024 | 52.87 | 53.86 | 52.13 | 52.17 | 51.93 | 0.25% | 1,121,634 |
| Dec 10, 2024 | 49.15 | 52.44 | 48.28 | 52.04 | 51.80 | 5.45% | 831,133 |
| Dec 9, 2024 | 50.34 | 51.10 | 49.11 | 49.35 | 49.13 | -1.71% | 958,989 |
| Dec 6, 2024 | 51.75 | 52.09 | 49.98 | 50.21 | 49.98 | -1.66% | 877,225 |
| Dec 5, 2024 | 54.46 | 54.65 | 49.96 | 51.06 | 50.83 | -6.71% | 1,129,390 |
| Dec 4, 2024 | 55.32 | 59.20 | 53.46 | 54.73 | 54.48 | -1.76% | 1,314,366 |
| Dec 3, 2024 | 55.85 | 56.66 | 54.15 | 55.71 | 55.46 | -1.64% | 1,197,756 |
| Dec 2, 2024 | 55.37 | 56.91 | 54.47 | 56.64 | 56.38 | 1.94% | 1,188,965 |
| Nov 29, 2024 | 52.74 | 57.14 | 52.40 | 55.56 | 55.31 | 5.31% | 781,875 |
| Nov 27, 2024 | 52.58 | 54.74 | 52.15 | 52.76 | 52.52 | 1.56% | 676,892 |
| Nov 26, 2024 | 51.77 | 52.36 | 50.44 | 51.95 | 51.71 | - | 582,976 |
| Nov 25, 2024 | 48.80 | 54.06 | 48.80 | 51.95 | 51.71 | 7.31% | 934,742 |
| Nov 22, 2024 | 48.00 | 49.71 | 47.37 | 48.41 | 48.19 | 1.62% | 436,442 |
| Nov 21, 2024 | 46.54 | 48.54 | 46.01 | 47.64 | 47.42 | 2.74% | 558,568 |
| Nov 20, 2024 | 46.89 | 47.58 | 44.82 | 46.37 | 46.16 | -1.80% | 645,216 |
| Nov 19, 2024 | 47.75 | 48.92 | 47.19 | 47.22 | 47.01 | -2.48% | 501,695 |
| Nov 18, 2024 | 49.90 | 50.60 | 47.47 | 48.42 | 48.20 | -0.80% | 673,510 |
| Nov 15, 2024 | 48.22 | 50.64 | 48.15 | 48.81 | 48.59 | 1.54% | 790,288 |
| Nov 14, 2024 | 50.00 | 52.96 | 45.11 | 48.07 | 47.85 | 6.19% | 1,190,483 |
| Nov 13, 2024 | 45.54 | 46.60 | 44.59 | 45.27 | 45.06 | 0.47% | 484,627 |
| Nov 12, 2024 | 45.60 | 46.10 | 44.83 | 45.06 | 44.86 | -1.68% | 571,351 |
| Nov 11, 2024 | 47.02 | 48.03 | 45.27 | 45.83 | 45.62 | -1.16% | 725,569 |
| Nov 8, 2024 | 48.60 | 48.71 | 45.77 | 46.37 | 46.16 | -5.98% | 993,727 |
| Nov 7, 2024 | 51.13 | 51.82 | 49.24 | 49.32 | 49.10 | -2.95% | 444,953 |
| Nov 6, 2024 | 49.84 | 51.70 | 49.54 | 50.82 | 50.59 | 7.15% | 783,483 |
| Nov 5, 2024 | 45.35 | 48.12 | 44.71 | 47.43 | 47.21 | 3.45% | 471,169 |
| Nov 4, 2024 | 46.93 | 47.83 | 45.33 | 45.85 | 45.64 | -2.41% | 591,367 |
| Nov 1, 2024 | 47.62 | 48.75 | 46.92 | 46.98 | 46.77 | -1.24% | 594,868 |
| Oct 31, 2024 | 49.43 | 49.73 | 47.50 | 47.57 | 47.35 | -3.92% | 536,520 |
| Oct 30, 2024 | 49.32 | 50.15 | 48.90 | 49.51 | 49.29 | 0.47% | 412,310 |
| Oct 29, 2024 | 49.32 | 49.99 | 48.53 | 49.28 | 49.06 | -1.34% | 338,307 |
| Oct 28, 2024 | 47.97 | 50.39 | 47.48 | 49.95 | 49.72 | 5.65% | 533,550 |
| Oct 25, 2024 | 48.93 | 51.37 | 47.19 | 47.28 | 47.07 | -2.35% | 562,563 |
| Oct 24, 2024 | 47.39 | 48.58 | 46.75 | 48.42 | 48.20 | 2.87% | 363,496 |
| Oct 23, 2024 | 47.28 | 48.62 | 46.96 | 47.07 | 46.86 | -1.40% | 397,466 |
| Oct 22, 2024 | 49.70 | 49.70 | 47.13 | 47.74 | 47.52 | -4.69% | 771,793 |
| Oct 21, 2024 | 50.47 | 50.61 | 49.26 | 50.09 | 49.86 | -0.75% | 770,536 |
| Oct 18, 2024 | 49.98 | 51.37 | 49.35 | 50.47 | 50.24 | 1.33% | 785,775 |
| Oct 17, 2024 | 47.61 | 49.89 | 47.44 | 49.81 | 49.34 | 4.40% | 627,084 |
| Oct 16, 2024 | 46.03 | 47.75 | 45.97 | 47.71 | 47.26 | 4.70% | 471,641 |
| Oct 15, 2024 | 43.36 | 45.81 | 43.36 | 45.57 | 45.14 | 4.73% | 481,297 |
| Oct 14, 2024 | 44.31 | 44.50 | 43.00 | 43.51 | 43.10 | -2.31% | 410,703 |
| Oct 11, 2024 | 43.06 | 44.56 | 42.91 | 44.54 | 44.12 | 3.05% | 560,657 |
| Oct 10, 2024 | 42.73 | 43.43 | 41.89 | 43.22 | 42.81 | 0.54% | 415,216 |
| Oct 9, 2024 | 44.10 | 45.23 | 42.83 | 42.99 | 42.58 | -2.10% | 487,498 |
| Oct 8, 2024 | 44.78 | 44.78 | 43.64 | 43.91 | 43.50 | -1.10% | 436,784 |
| Oct 7, 2024 | 47.25 | 47.38 | 43.01 | 44.40 | 43.98 | -6.33% | 751,120 |
| Oct 4, 2024 | 47.32 | 47.96 | 46.10 | 47.40 | 46.95 | 2.78% | 490,786 |
| Oct 3, 2024 | 46.35 | 47.29 | 45.92 | 46.12 | 45.68 | -2.18% | 640,517 |
| Oct 2, 2024 | 46.09 | 47.42 | 45.22 | 47.15 | 46.70 | 0.60% | 618,176 |
| Oct 1, 2024 | 45.11 | 48.13 | 45.00 | 46.87 | 46.43 | 3.35% | 939,872 |
| Sep 30, 2024 | 45.86 | 46.70 | 45.06 | 45.35 | 44.92 | -2.16% | 601,709 |
| Sep 27, 2024 | 46.50 | 47.05 | 45.61 | 46.35 | 45.91 | 0.85% | 606,422 |
| Sep 26, 2024 | 44.57 | 46.20 | 44.04 | 45.96 | 45.53 | 5.41% | 629,730 |
| Sep 25, 2024 | 43.36 | 44.43 | 42.78 | 43.60 | 43.19 | 0.67% | 637,487 |
| Sep 24, 2024 | 41.05 | 43.88 | 41.05 | 43.31 | 42.90 | 5.92% | 1,053,943 |
| Sep 23, 2024 | 41.61 | 42.10 | 40.37 | 40.89 | 40.50 | -1.64% | 795,331 |
| Sep 20, 2024 | 41.30 | 42.43 | 39.50 | 41.57 | 41.18 | 1.12% | 1,437,268 |
| Sep 19, 2024 | 43.99 | 45.24 | 40.55 | 41.11 | 40.72 | -1.08% | 1,724,714 |
| Sep 18, 2024 | 42.50 | 44.13 | 41.56 | 41.56 | 41.17 | -1.84% | 1,445,100 |
| Sep 17, 2024 | 40.54 | 42.52 | 40.54 | 42.34 | 41.94 | 4.67% | 965,763 |
| Sep 16, 2024 | 39.17 | 41.10 | 39.17 | 40.45 | 40.07 | 3.14% | 952,510 |
| Sep 13, 2024 | 36.93 | 39.28 | 36.79 | 39.22 | 38.85 | 7.07% | 838,311 |
| Sep 12, 2024 | 36.84 | 37.22 | 36.05 | 36.63 | 36.28 | 0.41% | 717,415 |
| Sep 11, 2024 | 36.38 | 36.54 | 34.88 | 36.48 | 36.14 | 0.27% | 873,326 |
| Sep 10, 2024 | 36.17 | 36.51 | 35.30 | 36.38 | 36.04 | 0.89% | 871,897 |
| Sep 9, 2024 | 37.19 | 37.48 | 35.78 | 36.06 | 35.72 | -3.40% | 857,705 |
| Sep 6, 2024 | 38.41 | 39.02 | 37.05 | 37.33 | 36.98 | -2.07% | 690,640 |
| Sep 5, 2024 | 38.50 | 38.77 | 37.71 | 38.12 | 37.76 | -1.47% | 691,014 |
| Sep 4, 2024 | 38.75 | 39.84 | 38.49 | 38.69 | 38.32 | - | 538,378 |
| Sep 3, 2024 | 39.27 | 39.86 | 38.06 | 38.69 | 38.32 | -2.25% | 737,928 |
| Aug 30, 2024 | 39.83 | 40.22 | 38.90 | 39.58 | 39.21 | -0.43% | 628,723 |
| Aug 29, 2024 | 40.84 | 40.84 | 39.62 | 39.75 | 39.37 | -1.58% | 693,237 |
| Aug 28, 2024 | 40.79 | 41.03 | 39.58 | 40.39 | 40.01 | -1.32% | 530,466 |
| Aug 27, 2024 | 41.18 | 41.59 | 40.06 | 40.93 | 40.54 | -0.87% | 813,712 |