Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
45.85
-1.13 (-2.41%)
At close: Nov 4, 2024, 4:00 PM
46.00
+0.15 (0.33%)
After-hours: Nov 4, 2024, 5:05 PM EST
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 46.93 | 47.83 | 45.33 | 45.85 | 45.85 | -2.41% | 591,367 |
| Nov 1, 2024 | 47.62 | 48.75 | 46.92 | 46.98 | 46.98 | -1.24% | 594,868 |
| Oct 31, 2024 | 49.43 | 49.73 | 47.50 | 47.57 | 47.57 | -3.92% | 536,520 |
| Oct 30, 2024 | 49.32 | 50.15 | 48.90 | 49.51 | 49.51 | 0.47% | 412,310 |
| Oct 29, 2024 | 49.32 | 49.99 | 48.53 | 49.28 | 49.28 | -1.34% | 338,307 |
| Oct 28, 2024 | 47.97 | 50.39 | 47.48 | 49.95 | 49.95 | 5.65% | 533,550 |
| Oct 25, 2024 | 48.93 | 51.37 | 47.19 | 47.28 | 47.28 | -2.35% | 562,563 |
| Oct 24, 2024 | 47.39 | 48.58 | 46.75 | 48.42 | 48.42 | 2.87% | 363,496 |
| Oct 23, 2024 | 47.28 | 48.62 | 46.96 | 47.07 | 47.07 | -1.40% | 397,466 |
| Oct 22, 2024 | 49.70 | 49.70 | 47.13 | 47.74 | 47.74 | -4.69% | 771,793 |
| Oct 21, 2024 | 50.47 | 50.61 | 49.26 | 50.09 | 50.09 | -0.75% | 770,536 |
| Oct 18, 2024 | 49.98 | 51.37 | 49.35 | 50.47 | 50.47 | 1.33% | 785,775 |
| Oct 17, 2024 | 47.61 | 49.89 | 47.44 | 49.81 | 49.56 | 4.40% | 627,084 |
| Oct 16, 2024 | 46.03 | 47.75 | 45.97 | 47.71 | 47.48 | 4.70% | 471,641 |
| Oct 15, 2024 | 43.36 | 45.81 | 43.36 | 45.57 | 45.35 | 4.73% | 481,297 |
| Oct 14, 2024 | 44.31 | 44.50 | 43.00 | 43.51 | 43.30 | -2.31% | 410,703 |
| Oct 11, 2024 | 43.06 | 44.56 | 42.91 | 44.54 | 44.32 | 3.05% | 560,657 |
| Oct 10, 2024 | 42.73 | 43.43 | 41.89 | 43.22 | 43.01 | 0.54% | 415,216 |
| Oct 9, 2024 | 44.10 | 45.23 | 42.83 | 42.99 | 42.78 | -2.10% | 487,498 |
| Oct 8, 2024 | 44.78 | 44.78 | 43.64 | 43.91 | 43.69 | -1.10% | 436,784 |
| Oct 7, 2024 | 47.25 | 47.38 | 43.01 | 44.40 | 44.18 | -6.33% | 751,120 |
| Oct 4, 2024 | 47.32 | 47.96 | 46.10 | 47.40 | 47.17 | 2.78% | 490,786 |
| Oct 3, 2024 | 46.35 | 47.29 | 45.92 | 46.12 | 45.89 | -2.18% | 640,517 |
| Oct 2, 2024 | 46.09 | 47.42 | 45.22 | 47.15 | 46.92 | 0.60% | 618,176 |
| Oct 1, 2024 | 45.11 | 48.13 | 45.00 | 46.87 | 46.64 | 3.35% | 939,872 |
| Sep 30, 2024 | 45.86 | 46.70 | 45.06 | 45.35 | 45.13 | -2.16% | 601,709 |
| Sep 27, 2024 | 46.50 | 47.05 | 45.61 | 46.35 | 46.12 | 0.85% | 606,422 |
| Sep 26, 2024 | 44.57 | 46.20 | 44.04 | 45.96 | 45.73 | 5.41% | 629,730 |
| Sep 25, 2024 | 43.36 | 44.43 | 42.78 | 43.60 | 43.39 | 0.67% | 637,487 |
| Sep 24, 2024 | 41.05 | 43.88 | 41.05 | 43.31 | 43.10 | 5.92% | 1,053,943 |
| Sep 23, 2024 | 41.61 | 42.10 | 40.37 | 40.89 | 40.69 | -1.64% | 795,331 |
| Sep 20, 2024 | 41.30 | 42.43 | 39.50 | 41.57 | 41.37 | 1.12% | 1,437,268 |
| Sep 19, 2024 | 43.99 | 45.24 | 40.55 | 41.11 | 40.91 | -1.08% | 1,724,714 |
| Sep 18, 2024 | 42.50 | 44.13 | 41.56 | 41.56 | 41.36 | -1.84% | 1,445,100 |
| Sep 17, 2024 | 40.54 | 42.52 | 40.54 | 42.34 | 42.13 | 4.67% | 965,763 |
| Sep 16, 2024 | 39.17 | 41.10 | 39.17 | 40.45 | 40.25 | 3.14% | 952,510 |
| Sep 13, 2024 | 36.93 | 39.28 | 36.79 | 39.22 | 39.03 | 7.07% | 838,311 |
| Sep 12, 2024 | 36.84 | 37.22 | 36.05 | 36.63 | 36.45 | 0.41% | 717,415 |
| Sep 11, 2024 | 36.38 | 36.54 | 34.88 | 36.48 | 36.30 | 0.27% | 873,326 |
| Sep 10, 2024 | 36.17 | 36.51 | 35.30 | 36.38 | 36.20 | 0.89% | 871,897 |
| Sep 9, 2024 | 37.19 | 37.48 | 35.78 | 36.06 | 35.88 | -3.40% | 857,705 |
| Sep 6, 2024 | 38.41 | 39.02 | 37.05 | 37.33 | 37.15 | -2.07% | 690,640 |
| Sep 5, 2024 | 38.50 | 38.77 | 37.71 | 38.12 | 37.93 | -1.47% | 691,014 |
| Sep 4, 2024 | 38.75 | 39.84 | 38.49 | 38.69 | 38.50 | - | 538,378 |
| Sep 3, 2024 | 39.27 | 39.86 | 38.06 | 38.69 | 38.50 | -2.25% | 737,928 |
| Aug 30, 2024 | 39.83 | 40.22 | 38.90 | 39.58 | 39.39 | -0.43% | 628,723 |
| Aug 29, 2024 | 40.84 | 40.84 | 39.62 | 39.75 | 39.55 | -1.58% | 693,237 |
| Aug 28, 2024 | 40.79 | 41.03 | 39.58 | 40.39 | 40.19 | -1.32% | 530,466 |
| Aug 27, 2024 | 41.18 | 41.59 | 40.06 | 40.93 | 40.73 | -0.87% | 813,712 |
| Aug 26, 2024 | 41.19 | 42.00 | 40.84 | 41.29 | 41.09 | 1.13% | 816,682 |
| Aug 23, 2024 | 41.09 | 43.43 | 40.72 | 40.83 | 40.63 | -0.12% | 786,735 |
| Aug 22, 2024 | 41.98 | 42.47 | 40.61 | 40.88 | 40.68 | -3.15% | 385,389 |
| Aug 21, 2024 | 41.65 | 42.29 | 40.87 | 42.21 | 42.00 | 3.18% | 387,567 |
| Aug 20, 2024 | 40.59 | 41.22 | 40.32 | 40.91 | 40.71 | -0.02% | 339,367 |
| Aug 19, 2024 | 40.96 | 42.42 | 40.60 | 40.92 | 40.72 | 0.86% | 603,296 |
| Aug 16, 2024 | 40.53 | 41.25 | 40.02 | 40.57 | 40.37 | - | 572,487 |
| Aug 15, 2024 | 39.70 | 41.73 | 39.49 | 40.57 | 40.37 | 5.62% | 689,030 |
| Aug 14, 2024 | 39.27 | 39.27 | 37.86 | 38.41 | 38.22 | -2.14% | 466,467 |
| Aug 13, 2024 | 37.79 | 39.27 | 37.22 | 39.25 | 39.06 | 5.40% | 499,811 |
| Aug 12, 2024 | 38.09 | 38.83 | 37.21 | 37.24 | 37.06 | -2.39% | 657,210 |
| Aug 9, 2024 | 39.66 | 39.95 | 37.88 | 38.15 | 37.96 | -4.65% | 691,366 |
| Aug 8, 2024 | 40.06 | 40.93 | 39.79 | 40.01 | 39.81 | 1.68% | 401,016 |
| Aug 7, 2024 | 40.60 | 41.42 | 39.19 | 39.35 | 39.16 | -2.60% | 579,364 |
| Aug 6, 2024 | 39.75 | 41.39 | 39.13 | 40.40 | 40.20 | 0.87% | 484,675 |
| Aug 5, 2024 | 40.00 | 41.35 | 39.69 | 40.05 | 39.85 | -4.73% | 1,052,506 |
| Aug 2, 2024 | 42.94 | 43.15 | 40.85 | 42.04 | 41.83 | -5.34% | 853,103 |
| Aug 1, 2024 | 46.07 | 46.07 | 43.21 | 44.41 | 44.19 | -3.10% | 617,536 |
| Jul 31, 2024 | 46.37 | 47.50 | 45.37 | 45.83 | 45.60 | -1.23% | 628,414 |
| Jul 30, 2024 | 45.24 | 46.65 | 44.91 | 46.40 | 46.17 | 2.56% | 621,176 |
| Jul 29, 2024 | 43.44 | 45.49 | 43.14 | 45.24 | 45.02 | 3.55% | 485,802 |
| Jul 26, 2024 | 44.31 | 44.31 | 42.69 | 43.69 | 43.48 | 1.42% | 462,148 |
| Jul 25, 2024 | 41.57 | 44.47 | 41.39 | 43.08 | 42.87 | 4.08% | 763,302 |
| Jul 24, 2024 | 42.74 | 42.74 | 40.80 | 41.39 | 41.19 | -4.03% | 693,406 |
| Jul 23, 2024 | 43.76 | 44.51 | 42.82 | 43.13 | 42.92 | -2.99% | 584,098 |
| Jul 22, 2024 | 43.80 | 44.52 | 42.21 | 44.46 | 44.24 | 1.69% | 653,423 |
| Jul 19, 2024 | 43.52 | 43.96 | 42.34 | 43.72 | 43.51 | -0.77% | 845,870 |
| Jul 18, 2024 | 45.95 | 46.06 | 43.79 | 44.06 | 43.59 | -5.37% | 741,148 |
| Jul 17, 2024 | 44.16 | 47.22 | 44.01 | 46.56 | 46.07 | 4.46% | 903,570 |
| Jul 16, 2024 | 42.06 | 44.68 | 42.04 | 44.57 | 44.10 | 5.47% | 776,994 |
| Jul 15, 2024 | 42.55 | 43.20 | 42.12 | 42.26 | 41.81 | 0.28% | 502,617 |
| Jul 12, 2024 | 41.47 | 42.53 | 41.40 | 42.14 | 41.69 | 2.76% | 589,497 |
| Jul 11, 2024 | 40.51 | 41.84 | 40.04 | 41.01 | 40.58 | 3.14% | 694,325 |
| Jul 10, 2024 | 39.13 | 39.85 | 38.50 | 39.76 | 39.34 | 1.61% | 575,096 |
| Jul 9, 2024 | 40.33 | 40.33 | 38.51 | 39.13 | 38.72 | -2.93% | 728,194 |
| Jul 8, 2024 | 39.80 | 41.88 | 39.57 | 40.31 | 39.88 | 2.36% | 922,676 |
| Jul 5, 2024 | 39.51 | 39.94 | 38.88 | 39.38 | 38.96 | -0.15% | 782,178 |
| Jul 3, 2024 | 41.01 | 41.01 | 39.40 | 39.44 | 39.02 | -3.00% | 399,134 |
| Jul 2, 2024 | 40.80 | 41.30 | 40.33 | 40.66 | 40.23 | -0.34% | 519,422 |
| Jul 1, 2024 | 42.49 | 42.51 | 40.11 | 40.80 | 40.37 | -3.23% | 911,175 |
| Jun 28, 2024 | 41.82 | 42.70 | 41.65 | 42.16 | 41.71 | 1.05% | 1,416,637 |
| Jun 27, 2024 | 41.31 | 41.81 | 40.31 | 41.72 | 41.28 | 1.11% | 752,705 |
| Jun 26, 2024 | 40.94 | 41.67 | 40.55 | 41.26 | 40.82 | 0.61% | 913,115 |
| Jun 25, 2024 | 43.62 | 43.62 | 40.97 | 41.01 | 40.58 | -5.72% | 1,142,774 |
| Jun 24, 2024 | 44.40 | 44.66 | 43.37 | 43.50 | 43.04 | -2.18% | 830,958 |
| Jun 21, 2024 | 45.18 | 45.62 | 44.31 | 44.47 | 44.00 | -1.16% | 1,012,859 |
| Jun 20, 2024 | 43.24 | 45.09 | 43.00 | 44.99 | 44.51 | 4.00% | 778,733 |
| Jun 18, 2024 | 45.14 | 45.27 | 42.95 | 43.26 | 42.80 | -3.78% | 819,327 |
| Jun 17, 2024 | 44.39 | 44.99 | 42.88 | 44.96 | 44.48 | 1.60% | 970,132 |
| Jun 14, 2024 | 46.81 | 46.92 | 44.09 | 44.25 | 43.78 | -6.31% | 762,251 |
| Jun 13, 2024 | 47.52 | 47.60 | 45.87 | 47.23 | 46.73 | -0.96% | 562,384 |