CBRL - CRACKER BARREL OLD COUNTRY STORE, INC
30.2
1.140 3.775%
Share volume: 1,321,173
Last Updated: 04-17-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.43%
PREVIOUS CLOSE
CHG
CHG%
$29.06
1.14
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $29.32 | $29.32 | $30.45 | $30.45 | $29.31 | $29.31 | $30.20 | $30.20 | 1,321,173 | $1,320,597.00 |
| 04-16-2026 | $29.44 | $29.44 | $30.25 | $30.25 | $29.02 | $29.02 | $29.06 | $29.06 | 924,571 | $924,571.00 |
| 04-15-2026 | $27.78 | $27.78 | $29.68 | $29.68 | $27.42 | $27.42 | $29.33 | $29.33 | 1,031,230 | $1,031,230.00 |
| 04-14-2026 | $27.67 | $27.67 | $28.41 | $28.41 | $27.18 | $27.18 | $27.86 | $27.86 | 1,233,906 | $1,233,906.00 |
| 04-13-2026 | $27.70 | $27.70 | $28.76 | $28.76 | $27.52 | $27.52 | $27.85 | $27.85 | 1,218,216 | $1,218,216.00 |
| 04-10-2026 | $29.64 | $29.64 | $30.05 | $30.05 | $28.00 | $28.00 | $28.39 | $28.39 | 880,210 | $880,210.00 |
| 04-09-2026 | $28.69 | $28.45 | $30.11 | $29.86 | $28.34 | $28.10 | $29.74 | $29.49 | 1,073,870 | $1,073,870.00 |
| 04-08-2026 | $29.29 | $29.29 | $29.99 | $29.99 | $28.60 | $28.60 | $28.99 | $28.99 | 1,199,384 | $1,199,384.00 |
| 04-07-2026 | $29.69 | $29.69 | $30.16 | $30.16 | $28.40 | $28.40 | $28.42 | $28.42 | 1,120,356 | $1,120,356.00 |
| 04-06-2026 | $28.75 | $28.75 | $29.92 | $29.92 | $28.51 | $28.51 | $29.65 | $29.65 | 1,695,201 | $1,695,201.00 |