Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.32	54.11	51.03	53.40	53.40	2.44%	911,279
Dec 19, 2024	53.15	54.09	50.94	52.13	52.13	-0.29%	700,500
Dec 18, 2024	53.82	55.10	52.04	52.28	52.28	-2.12%	848,760
Dec 17, 2024	53.34	53.87	51.55	53.41	53.41	0.38%	599,271
Dec 16, 2024	51.08	53.90	51.05	53.21	53.21	3.84%	848,134
Dec 13, 2024	51.34	51.35	50.14	51.24	51.24	-0.06%	580,900
Dec 12, 2024	52.09	52.75	51.19	51.27	51.27	-1.73%	505,557
Dec 11, 2024	52.87	53.86	52.13	52.17	52.17	0.25%	1,121,634
Dec 10, 2024	49.15	52.44	48.28	52.04	52.04	5.45%	831,133
Dec 9, 2024	50.34	51.10	49.11	49.35	49.35	-1.71%	959,000
Dec 6, 2024	51.75	52.09	49.98	50.21	50.21	-1.66%	877,225
Dec 5, 2024	54.46	54.65	49.96	51.06	51.06	-6.71%	1,129,390
Dec 4, 2024	55.32	59.20	53.46	54.73	54.73	-1.76%	1,314,400
Dec 3, 2024	55.85	56.66	54.15	55.71	55.71	-1.64%	1,197,756
Dec 2, 2024	55.37	56.91	54.47	56.64	56.64	1.94%	1,188,965
Nov 29, 2024	52.74	57.14	52.40	55.56	55.56	5.31%	781,900
Nov 27, 2024	52.58	54.74	52.15	52.76	52.76	1.56%	676,892
Nov 26, 2024	51.77	52.36	50.44	51.95	51.95	-	582,976
Nov 25, 2024	48.80	54.06	48.80	51.95	51.95	7.31%	934,742
Nov 22, 2024	48.00	49.71	47.37	48.41	48.41	1.62%	436,442
Nov 21, 2024	46.54	48.54	46.01	47.64	47.64	2.74%	558,568
Nov 20, 2024	46.89	47.58	44.82	46.37	46.37	-1.80%	645,216
Nov 19, 2024	47.75	48.92	47.19	47.22	47.22	-2.48%	501,695
Nov 18, 2024	49.90	50.60	47.47	48.42	48.42	-0.80%	673,510
Nov 15, 2024	48.22	50.64	48.15	48.81	48.81	1.54%	790,300
Nov 14, 2024	50.00	52.96	45.11	48.07	48.07	6.19%	1,190,500
Nov 13, 2024	45.54	46.60	44.59	45.27	45.27	0.47%	484,627
Nov 12, 2024	45.60	46.10	44.83	45.06	45.06	-1.68%	571,400
Nov 11, 2024	47.02	48.03	45.27	45.83	45.83	-1.16%	725,600
Nov 8, 2024	48.60	48.71	45.77	46.37	46.37	-5.98%	993,727
Nov 7, 2024	51.13	51.82	49.24	49.32	49.32	-2.95%	445,000
Nov 6, 2024	49.84	51.70	49.54	50.82	50.82	7.15%	783,500
Nov 5, 2024	45.35	48.12	44.71	47.43	47.43	3.45%	471,200
Nov 4, 2024	46.93	47.83	45.33	45.85	45.85	-2.41%	591,400
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%	533,600
Oct 25, 2024	48.93	51.37	47.19	47.28	47.28	-2.35%	562,600
Oct 24, 2024	47.39	48.58	46.75	48.42	48.42	2.87%	363,500
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%	771,800
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%	785,800
Oct 17, 2024	47.61	49.89	47.44	49.81	49.56	4.40%	627,100
Oct 16, 2024	46.03	47.75	45.97	47.71	47.47	4.70%	471,641
Oct 15, 2024	43.36	45.81	43.36	45.57	45.34	4.73%	481,300
Oct 14, 2024	44.31	44.50	43.00	43.51	43.29	-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	43.00	0.54%	415,216
Oct 9, 2024	44.10	45.23	42.83	42.99	42.77	-2.10%	487,500
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	47.16	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	46.91	0.60%	618,200
Oct 1, 2024	45.11	48.13	45.00	46.87	46.63	3.35%	939,900
Sep 30, 2024	45.86	46.70	45.06	45.35	45.12	-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	43.38	0.67%	637,500
Sep 24, 2024	41.05	43.88	41.05	43.31	43.09	5.92%	1,053,943
Sep 23, 2024	41.61	42.10	40.37	40.89	40.68	-1.64%	795,331
Sep 20, 2024	41.30	42.43	39.50	41.57	41.36	1.12%	1,437,300
Sep 19, 2024	43.99	45.24	40.55	41.11	40.90	-1.08%	1,724,714
Sep 18, 2024	42.50	44.13	41.56	41.56	41.35	-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	39.02	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	37.14	-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	-	538,400
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	39.38	-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	40.72	-0.87%	813,712
Aug 26, 2024	41.19	42.00	40.84	41.29	41.08	1.13%	816,700
Aug 23, 2024	41.09	43.43	40.72	40.83	40.63	-0.12%	786,735
Aug 22, 2024	41.98	42.47	40.60	40.88	40.67	-3.15%	385,400
Aug 21, 2024	41.65	42.29	40.87	42.21	42.00	3.18%	387,600
Aug 20, 2024	40.59	41.22	40.32	40.91	40.70	-0.02%	339,367
Aug 19, 2024	40.96	42.42	40.60	40.92	40.71	0.86%	603,296
Aug 16, 2024	40.53	41.25	40.02	40.57	40.37	-	572,500
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%	466,500
Aug 13, 2024	37.79	39.27	37.22	39.25	39.05	5.40%	499,811
Aug 12, 2024	38.09	38.83	37.21	37.24	37.05	-2.39%	657,210
Aug 9, 2024	39.66	39.95	37.88	38.15	37.96	-4.65%	691,400
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	39.15	-2.60%	579,400
Aug 6, 2024	39.75	41.39	39.13	40.40	40.20	0.87%	484,700
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