Cracker Barrel Old Country Store Inc (CBRL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.64 | 12.5643108584 | 36.93 | 45.2399 | 36.79 | 1183276 | 41.04626716 | CS |
| 4 | 0.48 | 1.16816743733 | 41.09 | 45.2399 | 34.875 | 850595 | 39.47950824 | CS |
| 12 | -0.92 | -2.16521534479 | 42.49 | 47.5 | 34.875 | 705641 | 40.82162723 | CS |
| 26 | -24.02 | -36.6214361945 | 65.59 | 74.21 | 34.875 | 822864 | 48.99783544 | CS |
| 52 | -27.43 | -39.7536231884 | 69 | 83.515 | 34.875 | 699224 | 58.31865467 | CS |
| 156 | -94.74 | -69.5033379796 | 136.31 | 149.875 | 34.875 | 533934 | 85.23910167 | CS |
| 260 | -124.4 | -74.9533048141 | 165.97 | 178.82 | 34.875 | 487365 | 99.95328201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 41.11 | -0.45 | -1.08 | 43.99 | 45.2399 | 40.55 | 1724283 |
| 1726698900 | 41.56 | -0.78 | -1.84 | 42.5 | 44.13 | 41.56 | 1436469 |
| 1726612500 | 42.34 | 1.89 | 4.67 | 40.54 | 42.52 | 40.54 | 965731 |
| 1726526100 | 40.45 | 1.23 | 3.14 | 39.64 | 41.1 | 39.17 | 952499 |
| 1726266900 | 39.22 | 2.59 | 7.07 | 36.93 | 39.28 | 36.79 | 837396 |
| 1726180500 | 36.63 | 0.15 | 0.41 | 36.84 | 37.22 | 36.05 | 717415 |
| 1726094100 | 36.48 | 0.1 | 0.27 | 36.38 | 36.54 | 34.875 | 872893 |
| 1726007700 | 36.38 | 0.32 | 0.89 | 36.3 | 36.51 | 35.3 | 871778 |
| 1725921300 | 36.06 | -1.27 | -3.40 | 37.19 | 37.48 | 35.78 | 857307 |
| 1725662100 | 37.33 | -0.79 | -2.07 | 38.3 | 39.015 | 37.05 | 690596 |
| 1725575700 | 38.12 | -0.58 | -1.50 | 38.5 | 38.77 | 37.71 | 691005 |
| 1725489300 | 38.7 | 0.01 | 0.03 | 38.75 | 39.84 | 38.4901 | 538396 |
| 1725402900 | 38.69 | -0.89 | -2.25 | 39.27 | 39.86 | 38.06 | 737897 |
| 1725057300 | 39.58 | -0.17 | -0.43 | 39.95 | 40.215 | 38.9 | 628723 |
| 1724970900 | 39.75 | -0.64 | -1.58 | 40.84 | 40.84 | 39.62 | 693235 |
| 1724884500 | 40.39 | -0.54 | -1.32 | 40.79 | 41.03 | 39.58 | 529274 |
| 1724798100 | 40.93 | -0.36 | -0.87 | 41.18 | 41.5899 | 40.0563 | 813711 |
| 1724711700 | 41.29 | 0.46 | 1.13 | 41.19 | 42 | 40.84 | 816231 |
| 1724452500 | 40.83 | -0.05 | -0.12 | 41.09 | 43.43 | 40.7201 | 786466 |
| 1724366100 | 40.88 | -1.33 | -3.15 | 41.98 | 42.47 | 40.6049 | 385384 |
| 1724279700 | 42.21 | 1.3 | 3.18 | 41.65 | 42.29 | 40.865 | 387554 |
| 1724193300 | 40.91 | -0.01 | -0.02 | 40.63 | 41.2216 | 40.32 | 339331 |
| 1724106900 | 40.92 | 0.35 | 0.86 | 40.96 | 42.4225 | 40.6 | 603147 |
| 1723847700 | 40.57 | 0 | 0.00 | 40.53 | 41.25 | 40.02 | 572481 |
| 1723761300 | 40.57 | 2.16 | 5.62 | 39.7 | 41.73 | 39.485 | 688880 |
| 1723674900 | 38.41 | -0.84 | -2.14 | 39.27 | 39.27 | 37.86 | 466467 |
| 1723588500 | 39.25 | 2.01 | 5.40 | 37.79 | 39.27 | 37.22 | 499757 |
| 1723502100 | 37.24 | -0.91 | -2.39 | 38.09 | 38.83 | 37.21 | 657094 |
| 1723242900 | 38.15 | -1.86 | -4.65 | 39.66 | 39.945 | 37.88 | 690824 |
| 1723156500 | 40.01 | 0.66 | 1.68 | 40.06 | 40.93 | 39.79 | 401010 |
| 1723070100 | 39.35 | -1.05 | -2.60 | 40.6 | 41.42 | 39.19 | 579357 |
| 1722983700 | 40.4 | 0.35 | 0.87 | 39.75 | 41.39 | 39.13 | 484674 |
| 1722897300 | 40.05 | -1.99 | -4.73 | 40 | 41.35 | 39.69 | 1052341 |
| 1722638100 | 42.04 | -2.37 | -5.34 | 42.94 | 43.15 | 40.85 | 852646 |
| 1722551700 | 44.41 | -1.42 | -3.10 | 46.07 | 46.07 | 43.21 | 617476 |
| 1722465300 | 45.83 | -0.57 | -1.23 | 46.37 | 47.5 | 45.37 | 628414 |
| 1722378900 | 46.4 | 1.16 | 2.56 | 45.24 | 46.65 | 44.91 | 621116 |
| 1722292500 | 45.24 | 1.55 | 3.55 | 43.44 | 45.49 | 43.14 | 485622 |
| 1722033300 | 43.69 | 0.61 | 1.42 | 44.31 | 44.31 | 42.69 | 462143 |
| 1721946900 | 43.08 | 1.69 | 4.08 | 41.57 | 44.47 | 41.39 | 763245 |
| 1721860500 | 41.39 | -1.74 | -4.03 | 42.79 | 42.79 | 40.795 | 693005 |
| 1721774100 | 43.13 | -1.33 | -2.99 | 43.76 | 44.51 | 42.82 | 584098 |
| 1721687700 | 44.46 | 0.74 | 1.69 | 43.8 | 44.52 | 42.21 | 653422 |
| 1721428500 | 43.72 | -0.34 | -0.77 | 43.52 | 43.96 | 42.34 | 845754 |
| 1721342100 | 44.06 | -2.5 | -5.37 | 45.95 | 46.06 | 43.785 | 741036 |
| 1721255700 | 46.56 | 1.99 | 4.46 | 44.16 | 47.22 | 44.01 | 903536 |
| 1721169300 | 44.57 | 2.31 | 5.47 | 42.06 | 44.68 | 42.04 | 776519 |
| 1721082900 | 42.26 | 0.12 | 0.28 | 42.55 | 43.2 | 42.12 | 502610 |
| 1720823700 | 42.14 | 1.13 | 2.76 | 41.47 | 42.53 | 41.4 | 589444 |
| 1720737300 | 41.01 | 1.25 | 3.14 | 40.51 | 41.84 | 40.035 | 694318 |
| 1720650900 | 39.76 | 0.63 | 1.61 | 39.2 | 39.85 | 38.495 | 574994 |
| 1720564500 | 39.13 | -1.18 | -2.93 | 40.33 | 40.33 | 38.51 | 728149 |
| 1720478100 | 40.31 | 0.93 | 2.36 | 39.8 | 41.88 | 39.57 | 922663 |
| 1720218900 | 39.38 | -0.06 | -0.15 | 39.45 | 39.94 | 38.875 | 782114 |
| 1720040640 | 39.44 | -1.22 | -3.00 | 41.01 | 41.01 | 39.4 | 399134 |
| 1719959700 | 40.66 | -0.14 | -0.34 | 40.8 | 41.3 | 40.33 | 519415 |
| 1719873300 | 40.8 | -0.92 | -2.21 | 42.49 | 42.51 | 40.11 | 911072 |
| 1719614100 | 41.72 | 0 | 0.00 | 41.72 | 41.72 | 41.72 | 0 |
| 1719527700 | 41.72 | 0.46 | 1.11 | 41.31 | 41.81 | 40.3135 | 752202 |
| 1719441300 | 41.26 | 0.25 | 0.61 | 40.94 | 41.67 | 40.55 | 924060 |
| 1719354900 | 41.01 | -2.49 | -5.72 | 43.62 | 43.62 | 40.97 | 1142721 |
| 1719268500 | 43.5 | -0.97 | -2.18 | 44.47 | 44.66 | 43.37 | 830957 |
| 1719009300 | 44.47 | -0.52 | -1.16 | 45.18 | 45.62 | 44.31 | 1012850 |
| 1718922900 | 44.99 | 1.73 | 4.00 | 43.24 | 45.09 | 43 | 778732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
