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 | 0.21 | 0.432098765432 | 48.6 | 52.9598 | 44.585 | 793246 | 46.45822683 | CS |
| 4 | -1.17 | -2.34093637455 | 49.98 | 52.9598 | 44.585 | 612806 | 47.9147675 | CS |
| 12 | 7.72 | 18.7880262838 | 41.09 | 52.9598 | 34.875 | 703432 | 43.63359491 | CS |
| 26 | -8.94 | -15.4805194805 | 57.75 | 58.344 | 34.875 | 774813 | 44.42294825 | CS |
| 52 | -23.73 | -32.7129859388 | 72.54 | 83.515 | 34.875 | 717707 | 55.60930831 | CS |
| 156 | -97.19 | -66.5684931507 | 146 | 147.7 | 34.875 | 551451 | 81.31014002 | CS |
| 260 | -113.02 | -69.8387196441 | 161.83 | 178.82 | 34.875 | 497700 | 96.61773677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 41.57 | 0.46 | 1.12 | 41.3 | 42.425 | 39.5 | 1437265 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
