Cracker Barrel Old Country Store, Inc. (CBRL)
NASDAQ: CBRL · Real-Time Price · USD
47.00
-1.31 (-2.70%)
At close: Feb 21, 2025, 4:00 PM
47.25
+0.25 (0.53%)
After-hours: Feb 21, 2025, 6:41 PM EST
Cracker Barrel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 48.70 | 49.20 | 46.60 | 47.00 | 47.00 | -2.70% | 539,973 |
| Feb 20, 2025 | 48.00 | 48.65 | 47.43 | 48.31 | 48.31 | 0.03% | 556,018 |
| Feb 19, 2025 | 48.28 | 49.45 | 46.43 | 48.29 | 48.29 | -1.31% | 715,751 |
| Feb 18, 2025 | 47.33 | 49.59 | 47.00 | 48.93 | 48.93 | 3.38% | 949,552 |
| Feb 14, 2025 | 49.64 | 49.94 | 47.16 | 47.33 | 47.33 | -4.21% | 625,871 |
| Feb 13, 2025 | 50.10 | 50.55 | 48.75 | 49.41 | 49.41 | -0.62% | 784,640 |
| Feb 12, 2025 | 51.72 | 51.86 | 49.29 | 49.72 | 49.72 | -5.19% | 756,365 |
| Feb 11, 2025 | 51.97 | 53.34 | 51.25 | 52.44 | 52.44 | -0.99% | 501,785 |
| Feb 10, 2025 | 57.84 | 57.84 | 52.54 | 52.97 | 52.97 | -7.89% | 980,427 |
| Feb 7, 2025 | 59.43 | 60.26 | 57.04 | 57.50 | 57.50 | -4.13% | 983,466 |
| Feb 6, 2025 | 60.32 | 61.18 | 59.10 | 59.98 | 59.98 | 0.12% | 436,093 |
| Feb 5, 2025 | 62.77 | 62.77 | 59.85 | 59.91 | 59.91 | -4.62% | 501,868 |
| Feb 4, 2025 | 63.29 | 63.50 | 62.30 | 62.81 | 62.81 | -0.85% | 677,450 |
| Feb 3, 2025 | 62.76 | 64.94 | 62.55 | 63.35 | 63.35 | -2.51% | 853,430 |
| Jan 31, 2025 | 64.56 | 65.39 | 63.69 | 64.98 | 64.98 | 0.42% | 659,650 |
| Jan 30, 2025 | 63.60 | 65.43 | 63.02 | 64.71 | 64.71 | 2.70% | 465,177 |
| Jan 29, 2025 | 62.88 | 64.07 | 62.67 | 63.01 | 63.01 | 0.54% | 571,890 |
| Jan 28, 2025 | 61.13 | 63.24 | 60.75 | 62.67 | 62.67 | 1.57% | 570,522 |
| Jan 27, 2025 | 60.20 | 63.89 | 60.20 | 61.70 | 61.70 | 2.65% | 667,757 |
| Jan 24, 2025 | 59.13 | 61.52 | 59.03 | 60.11 | 60.11 | 0.69% | 532,946 |
| Jan 23, 2025 | 59.50 | 60.10 | 57.88 | 59.70 | 59.70 | -1.01% | 597,042 |
| Jan 22, 2025 | 61.99 | 62.00 | 59.90 | 60.31 | 60.31 | -2.80% | 579,776 |
| 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 |