Cracker Barrel Old Country Store Inc (CBRL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.14 | -9.17146654852 | 45.14 | 45.62 | 40.97 | 860221 | 44.06566056 | CS |
| 4 | -4.65 | -10.1861993428 | 45.65 | 52.14 | 40.97 | 896535 | 47.03223147 | CS |
| 12 | -30.27 | -42.4722884804 | 71.27 | 71.97 | 40.97 | 952596 | 53.37620452 | CS |
| 26 | -39 | -48.75 | 80 | 83.515 | 40.97 | 760820 | 61.27851954 | CS |
| 52 | -49.25 | -54.5706371191 | 90.25 | 98.6 | 40.97 | 657376 | 68.2199167 | CS |
| 156 | -111.56 | -73.1253277399 | 152.56 | 153.5057 | 40.97 | 499940 | 92.79315677 | CS |
| 260 | -129.8 | -75.9953161593 | 170.8 | 180.93 | 40.97 | 471847 | 106.97663341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 43.26 | -1.7 | -3.78 | 45.14 | 45.2732 | 42.945 | 818345 |
| 1718663700 | 44.96 | 0.71 | 1.60 | 44.39 | 44.99 | 42.88 | 970129 |
| 1718404500 | 44.25 | -2.98 | -6.31 | 46.81 | 46.92 | 44.085 | 762139 |
| 1718318100 | 47.23 | -0.46 | -0.96 | 47.52 | 47.6 | 45.87 | 562284 |
| 1718231700 | 47.69 | 1.32 | 2.85 | 47.11 | 48.47 | 47.1001 | 618723 |
| 1718145300 | 46.37 | 0.19 | 0.41 | 45.66 | 46.74 | 44.85 | 913801 |
| 1718058900 | 46.18 | -2.18 | -4.51 | 47.77 | 47.89 | 46.15 | 821950 |
| 1717799700 | 48.36 | -2.47 | -4.86 | 50.31 | 50.42 | 48.25 | 556493 |
| 1717713300 | 50.83 | -0.97 | -1.87 | 51.35 | 51.56 | 50.18 | 544356 |
| 1717626900 | 51.8 | 0.64 | 1.25 | 51.44 | 52.14 | 50.95 | 605856 |
| 1717540500 | 51.16 | 0.52 | 1.03 | 50.54 | 51.37 | 49.71 | 863350 |
| 1717454100 | 50.64 | 1.86 | 3.81 | 48.36 | 50.8787 | 48.3 | 1243734 |
| 1717194900 | 48.78 | 0.66 | 1.37 | 47.59 | 49.2 | 46.41 | 1135605 |
| 1717108500 | 48.12 | 2.76 | 6.08 | 45.3 | 48.31 | 43.38 | 1631660 |
| 1717022100 | 45.36 | -1.24 | -2.66 | 45.95 | 46.09 | 45.32 | 1095127 |
| 1716935700 | 46.6 | 0.98 | 2.15 | 45.65 | 47.34 | 45.65 | 1268065 |
| 1716590100 | 45.62 | -0.05 | -0.11 | 45.85 | 46.28 | 45.4 | 825580 |
| 1716503700 | 45.67 | -0.96 | -2.06 | 46.65 | 46.79 | 45.345 | 1050386 |
| 1716417300 | 46.63 | -0.26 | -0.55 | 46.85 | 47.769 | 46.22 | 870254 |
| 1716330900 | 46.89 | -1.42 | -2.94 | 48.08 | 48.56 | 46.785 | 1194639 |
| 1716244500 | 48.31 | -0.67 | -1.37 | 48.98 | 49 | 47.79 | 1597015 |
| 1715985300 | 48.98 | -8.29 | -14.48 | 50.1 | 51.74 | 48.1801 | 5593259 |
| 1715898900 | 57.27 | 0.69 | 1.22 | 57 | 58.344 | 55.91 | 1046646 |
| 1715812500 | 56.58 | -0.71 | -1.24 | 57.75 | 58.05 | 55.765 | 807646 |
| 1715726100 | 57.29 | 0.27 | 0.47 | 58 | 59.71 | 56.8 | 885911 |
| 1715639700 | 57.02 | 0.75 | 1.33 | 56.31 | 58.51 | 56.25 | 982939 |
| 1715380500 | 56.27 | 2.53 | 4.71 | 54.27 | 56.4 | 54.01 | 820895 |
| 1715294100 | 53.74 | -0.17 | -0.32 | 53.99 | 54.4 | 53.59 | 515703 |
| 1715207700 | 53.91 | 0.26 | 0.48 | 53.32 | 53.92 | 52.35 | 684471 |
| 1715121300 | 53.65 | -1.85 | -3.33 | 55.41 | 55.51 | 53.39 | 920580 |
| 1715034900 | 55.5 | -0.67 | -1.19 | 56.69 | 57.21 | 54.66 | 932475 |
| 1714775700 | 56.17 | -1.01 | -1.77 | 58.59 | 59.46 | 56.06 | 622560 |
| 1714689300 | 57.18 | 0.82 | 1.45 | 57 | 57.45 | 56.41 | 433677 |
| 1714602900 | 56.36 | -1.83 | -3.14 | 58.18 | 58.38 | 55.75 | 639834 |
| 1714516500 | 58.19 | -1.09 | -1.84 | 58.81 | 59.15 | 57.82 | 505757 |
| 1714430100 | 59.28 | -0.04 | -0.07 | 59.71 | 60.96 | 58.865 | 515731 |
| 1714170900 | 59.32 | -1.37 | -2.26 | 60.4 | 61.01 | 59.27 | 481505 |
| 1714084500 | 60.69 | -0.38 | -0.62 | 60.98 | 62.3 | 60.58 | 563438 |
| 1713998100 | 61.07 | 0.23 | 0.38 | 60.57 | 61.42 | 60.3 | 388189 |
| 1713911700 | 60.84 | 1.24 | 2.08 | 59.53 | 61.06 | 59.18 | 555378 |
| 1713825300 | 59.6 | 0.9 | 1.53 | 59 | 59.94 | 58.415 | 749298 |
| 1713566100 | 58.7 | 2.32 | 4.11 | 56.09 | 58.72 | 56.09 | 801153 |
| 1713479700 | 56.38 | 0.51 | 0.91 | 55.87 | 56.51 | 55.385 | 771968 |
| 1713393300 | 55.87 | -4.22 | -7.02 | 59.58 | 60.01 | 54.87 | 1436126 |
| 1713306900 | 60.09 | -0.75 | -1.23 | 60.21 | 60.48 | 59.2775 | 721462 |
| 1713220500 | 60.84 | 1.68 | 2.84 | 59.12 | 61.12 | 59.12 | 993070 |
| 1712961300 | 59.16 | 0.37 | 0.63 | 58.52 | 59.8996 | 56.79 | 1335830 |
| 1712874900 | 58.79 | -3.67 | -5.88 | 61.35 | 61.525 | 58.575 | 1374837 |
| 1712788500 | 62.46 | -2.85 | -4.36 | 63.75 | 64.2 | 61.785 | 1528273 |
| 1712702100 | 65.31 | -1.1 | -1.66 | 66.5 | 66.5654 | 65.05 | 807612 |
| 1712615700 | 66.41 | 2.18 | 3.39 | 64.75 | 66.93 | 64.605 | 827219 |
| 1712356500 | 64.23 | -1.41 | -2.15 | 65.4 | 65.51 | 63.81 | 853711 |
| 1712270100 | 65.64 | -4.5 | -6.42 | 70.59 | 71.13 | 65.16 | 1174956 |
| 1712183700 | 70.14 | -1.52 | -2.12 | 71.67 | 71.97 | 69.48 | 558835 |
| 1712097300 | 71.66 | 0.3 | 0.42 | 71.27 | 71.91 | 70.32 | 847574 |
| 1712010900 | 71.36 | -1.37 | -1.88 | 72.99 | 73.2 | 71.04 | 704548 |
| 1711665300 | 72.73 | 0.16 | 0.22 | 72.54 | 74.21 | 72.265 | 617292 |
| 1711578900 | 72.57 | 3.68 | 5.34 | 69.35 | 72.74 | 69.1701 | 957004 |
| 1711492500 | 68.89 | 3.05 | 4.63 | 66.239999 | 68.95 | 66.129999 | 655683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
