Cracker Barrel Old Country Store Inc (CBRL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.954421503701 | 51.34 | 55.1 | 50.94 | 769720 | 52.88577774 | CS |
| 4 | 3.03 | 6.20901639344 | 48.8 | 59.2 | 48.28 | 862095 | 52.87428937 | CS |
| 12 | 5.97 | 13.0178805059 | 45.86 | 59.2 | 41.89 | 676345 | 49.52887575 | CS |
| 26 | 7.36 | 16.550483472 | 44.47 | 59.2 | 34.875 | 707722 | 44.87581434 | CS |
| 52 | -28.17 | -35.2125 | 80 | 83.515 | 34.875 | 732641 | 53.31072222 | CS |
| 156 | -73.62 | -58.6847349542 | 125.45 | 139.9 | 34.875 | 564830 | 78.66408017 | CS |
| 260 | -105.43 | -67.0418415363 | 157.26 | 178.82 | 34.875 | 502864 | 94.10834019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 53.4 | 1.27 | 2.44 | 51.32 | 54.11 | 51.025 | 925512 |
| 1734651300 | 52.13 | -0.15 | -0.29 | 53.15 | 54.09 | 50.94 | 700500 |
| 1734564900 | 52.28 | -1.13 | -2.12 | 53.82 | 55.1 | 52.04 | 848715 |
| 1734478500 | 53.41 | 0.2 | 0.38 | 53.34 | 53.87 | 51.55 | 599252 |
| 1734392100 | 53.21 | 1.97 | 3.84 | 51.08 | 53.9 | 51.045 | 848134 |
| 1734132900 | 51.24 | -0.03 | -0.06 | 51.34 | 51.4 | 50.14 | 580879 |
| 1734046500 | 51.27 | -0.9 | -1.73 | 52.09 | 52.75 | 51.19 | 505197 |
| 1733960100 | 52.17 | 0.13 | 0.25 | 52.87 | 53.86 | 52.13 | 1119721 |
| 1733873700 | 52.04 | 2.69 | 5.45 | 49.15 | 52.44 | 48.28 | 831007 |
| 1733787300 | 49.35 | -0.86 | -1.71 | 50.34 | 51.1 | 49.11 | 958989 |
| 1733528100 | 50.21 | -0.85 | -1.66 | 51.75 | 52.0892 | 49.98 | 876679 |
| 1733441700 | 51.06 | -3.67 | -6.71 | 54.46 | 54.6499 | 49.96 | 1129267 |
| 1733355300 | 54.73 | -0.98 | -1.76 | 55.32 | 59.2 | 53.46 | 1313437 |
| 1733268900 | 55.71 | -0.93 | -1.64 | 55.85 | 56.655 | 54.15 | 1197704 |
| 1733182500 | 56.64 | 1.08 | 1.94 | 55.37 | 56.91 | 54.47 | 1188965 |
| 1732917840 | 55.56 | 2.8 | 5.31 | 52.74 | 57.14 | 52.395 | 781875 |
| 1732750500 | 52.76 | 0.78 | 1.50 | 52.58 | 54.74 | 52.145 | 676892 |
| 1732664100 | 51.98 | 0.03 | 0.06 | 51.77 | 52.355 | 50.44 | 582923 |
| 1732577700 | 51.95 | 3.54 | 7.31 | 48.8 | 54.06 | 48.8 | 927585 |
| 1732318500 | 48.41 | 0.77 | 1.62 | 48 | 49.7099 | 47.37 | 436427 |
| 1732232100 | 47.64 | 1.27 | 2.74 | 46.54 | 48.54 | 46.01 | 558522 |
| 1732145700 | 46.37 | -0.85 | -1.80 | 46.89 | 47.575 | 44.82 | 645074 |
| 1732059300 | 47.22 | -1.2 | -2.48 | 47.8 | 48.92 | 47.19 | 500835 |
| 1731972900 | 48.42 | -0.39 | -0.80 | 49.9 | 50.6 | 47.47 | 673510 |
| 1731713700 | 48.81 | 0.74 | 1.54 | 47.51 | 50.635 | 47.51 | 790285 |
| 1731627300 | 48.07 | 2.8 | 6.19 | 50 | 52.9598 | 45.11 | 1190482 |
| 1731540900 | 45.27 | 0.21 | 0.47 | 45.54 | 46.54 | 44.585 | 485105 |
| 1731454500 | 45.06 | -0.77 | -1.68 | 45.6 | 46.1 | 44.83 | 571351 |
| 1731368100 | 45.83 | -0.54 | -1.16 | 47.02 | 48.03 | 45.27 | 725567 |
| 1731108900 | 46.37 | -2.95 | -5.98 | 48.6 | 48.71 | 45.77 | 993725 |
| 1731022500 | 49.32 | -1.5 | -2.95 | 51.13 | 51.82 | 49.24 | 444953 |
| 1730936100 | 50.82 | 3.39 | 7.15 | 49.84 | 51.695 | 49.535 | 719386 |
| 1730849700 | 47.43 | 1.58 | 3.45 | 45.35 | 48.12 | 44.71 | 471161 |
| 1730763300 | 45.85 | -1.13 | -2.41 | 46.93 | 47.83 | 45.33 | 587765 |
| 1730500500 | 46.98 | -0.59 | -1.24 | 47.62 | 48.745 | 46.92 | 594828 |
| 1730414100 | 47.57 | -1.94 | -3.92 | 49.43 | 49.73 | 47.5 | 536520 |
| 1730327700 | 49.51 | 0.23 | 0.47 | 49.32 | 50.15 | 48.9012 | 412162 |
| 1730241300 | 49.28 | -0.67 | -1.34 | 49.32 | 49.99 | 48.53 | 338270 |
| 1730154900 | 49.95 | 2.67 | 5.65 | 47.97 | 50.39 | 47.475 | 533350 |
| 1729895700 | 47.28 | -1.14 | -2.35 | 48.93 | 51.37 | 47.19 | 562553 |
| 1729809300 | 48.42 | 1.35 | 2.87 | 47.39 | 48.58 | 46.75 | 363493 |
| 1729722900 | 47.07 | -0.67 | -1.40 | 47.28 | 48.62 | 46.96 | 397356 |
| 1729636500 | 47.74 | -2.35 | -4.69 | 49.7 | 49.7 | 47.13 | 771776 |
| 1729550100 | 50.09 | -0.38 | -0.75 | 50.47 | 50.605 | 49.26 | 770535 |
| 1729290900 | 50.47 | 0.66 | 1.33 | 49.98 | 51.365 | 49.35 | 785773 |
| 1729204500 | 49.81 | 2.1 | 4.40 | 47.61 | 49.89 | 47.44 | 626702 |
| 1729118100 | 47.71 | 2.14 | 4.70 | 46.03 | 47.75 | 45.97 | 469833 |
| 1729031700 | 45.57 | 2.06 | 4.73 | 43.36 | 45.806 | 43.36 | 480794 |
| 1728945300 | 43.51 | -1.03 | -2.31 | 44.31 | 44.5 | 43 | 410700 |
| 1728686100 | 44.54 | 1.32 | 3.05 | 43.06 | 44.56 | 42.91 | 560652 |
| 1728599700 | 43.22 | 0.23 | 0.54 | 42.73 | 43.43 | 41.89 | 415216 |
| 1728513300 | 42.99 | -0.92 | -2.10 | 44.1 | 45.2268 | 42.83 | 487498 |
| 1728426900 | 43.91 | -0.49 | -1.10 | 44.78 | 44.78 | 43.6401 | 436702 |
| 1728340500 | 44.4 | -3 | -6.33 | 47.25 | 47.38 | 43.014099 | 749890 |
| 1728081300 | 47.4 | 1.28 | 2.78 | 47.32 | 47.96 | 46.1 | 490689 |
| 1727994900 | 46.12 | -1.03 | -2.18 | 46.35 | 47.29 | 45.9207 | 640299 |
| 1727908500 | 47.15 | 0.28 | 0.60 | 46.09 | 47.42 | 45.22 | 618171 |
| 1727822100 | 46.87 | 1.52 | 3.35 | 45.11 | 48.13 | 45.003 | 939756 |
| 1727735700 | 45.35 | -1 | -2.16 | 45.86 | 46.7 | 45.06 | 602463 |
| 1727476500 | 46.35 | 0.39 | 0.85 | 46.4 | 47.0498 | 45.61 | 602559 |
| 1727390100 | 45.96 | 2.36 | 5.41 | 44.57 | 46.2 | 44.035 | 629597 |
| 1727303700 | 43.6 | 0.29 | 0.67 | 43.36 | 44.43 | 42.78 | 637386 |
| 1727217300 | 43.31 | 2.42 | 5.92 | 41.05 | 43.88 | 41.05 | 1053582 |
| 1727130900 | 40.89 | -0.68 | -1.64 | 41.61 | 42.1 | 40.37 | 795330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
