Cracker Barrel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	790,288
Nov 14, 2024	50.00	52.96	45.11	48.07	48.07	6.19%	1,190,483
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%	571,351
Nov 11, 2024	47.02	48.03	45.27	45.83	45.83	-1.16%	725,569
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%	444,953
Nov 6, 2024	49.84	51.70	49.54	50.82	50.82	7.15%	783,483
Nov 5, 2024	45.35	48.12	44.71	47.43	47.43	3.45%	471,169
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