CBRL - CRACKER BARREL OLD COUNTRY STORE, INC
30.62
-0.090 -0.294%
Share volume: 1,613,190
Last Updated: 03-04-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$30.71
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $30.80 | $30.80 | $31.36 | $31.36 | $30.36 | $30.36 | $30.62 | $30.62 | 1,613,190 | $1,613,190.00 |
| 03-03-2026 | $30.55 | $30.55 | $31.52 | $31.52 | $30.54 | $30.54 | $30.71 | $30.71 | 1,534,048 | $1,534,048.00 |
| 03-02-2026 | $31.59 | $31.59 | $32.45 | $32.45 | $30.72 | $30.72 | $32.29 | $32.29 | 903,605 | $903,605.00 |
| 02-27-2026 | $31.92 | $31.92 | $32.87 | $32.87 | $30.72 | $30.72 | $32.72 | $32.72 | 1,564,308 | $1,564,308.00 |
| 02-26-2026 | $31.43 | $31.43 | $32.46 | $32.46 | $31.14 | $31.14 | $32.36 | $32.36 | 1,055,212 | $1,055,212.00 |
| 02-25-2026 | $31.41 | $31.41 | $31.61 | $31.61 | $30.30 | $30.30 | $31.25 | $31.25 | 834,075 | $834,075.00 |
| 02-24-2026 | $31.71 | $31.71 | $32.20 | $32.20 | $30.53 | $30.53 | $31.09 | $31.09 | 1,170,773 | $1,170,773.00 |
| 02-23-2026 | $33.44 | $33.44 | $33.44 | $33.44 | $30.40 | $30.40 | $32.04 | $32.04 | 1,503,655 | $1,503,655.00 |
| 02-20-2026 | $33.07 | $33.07 | $34.14 | $34.14 | $32.21 | $32.21 | $33.75 | $33.75 | 913,693 | $913,693.00 |
| 02-19-2026 | $32.63 | $32.63 | $32.88 | $32.88 | $31.93 | $31.93 | $32.83 | $32.83 | 706,953 | $706,953.00 |