Cracker Barrel Old Country Store (CBRL) Historical Stock Data
27.35 ↑0.62 (2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBRL is down -0.65% a day on average. There have been 15 days where Cracker Barrel Old Country Store closed green and 15 days where CBRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 27.34 | 27.35 | ↑$0.01 (0.04%) | 26.94 | 27.75 | 1.42M |
| 2025-12-17 | 25.96 | 26.73 | ↑$0.77 (2.97%) | 25.93 | 27.75 | 2.37M |
| 2025-12-16 | 26.60 | 25.98 | ↓$0.62 (-2.33%) | 25.82 | 26.66 | 1.90M |
| 2025-12-15 | 28.03 | 26.62 | ↓$1.41 (-5.03%) | 26.49 | 28.06 | 1.67M |
| 2025-12-12 | 28.25 | 27.33 | ↓$0.92 (-3.26%) | 27.26 | 28.85 | 1.79M |
| 2025-12-11 | 28.05 | 28.23 | ↑$0.18 (0.64%) | 27.70 | 30.20 | 4.16M |
| 2025-12-10 | 26.29 | 27.95 | ↑$1.67 (6.33%) | 25.25 | 28.38 | 6.87M |
| 2025-12-09 | 27.02 | 27.00 | ↓$0.02 (-0.07%) | 26.82 | 28.21 | 6.04M |
| 2025-12-08 | 28.08 | 26.62 | ↓$1.46 (-5.20%) | 26.39 | 28.10 | 3.30M |
| 2025-12-05 | 28.30 | 27.83 | ↓$0.47 (-1.66%) | 27.49 | 28.37 | 1.51M |
| 2025-12-04 | 28.92 | 28.38 | ↓$0.54 (-1.87%) | 28.17 | 28.95 | 1.12M |
| 2025-12-03 | 28.52 | 28.86 | ↑$0.34 (1.19%) | 28.30 | 29.20 | 1.03M |
| 2025-12-02 | 28.69 | 28.64 | ↓$0.05 (-0.17%) | 27.71 | 28.89 | 1.37M |
| 2025-12-01 | 28.55 | 28.63 | ↑$0.08 (0.28%) | 27.92 | 29.10 | 1.09M |
| 2025-11-28 | 28.78 | 28.89 | ↑$0.11 (0.38%) | 28.50 | 28.99 | 496.75K |
| 2025-11-26 | 28.02 | 28.78 | ↑$0.76 (2.71%) | 28.02 | 29.25 | 1.31M |
| 2025-11-25 | 26.58 | 28.16 | ↑$1.58 (5.94%) | 26.58 | 28.79 | 1.84M |
| 2025-11-24 | 26.79 | 26.17 | ↓$0.62 (-2.31%) | 25.62 | 27.21 | 3.05M |
| 2025-11-21 | 25.89 | 27.09 | ↑$1.20 (4.63%) | 25.82 | 28.00 | 2.21M |
| 2025-11-20 | 27.71 | 25.97 | ↓$1.74 (-6.28%) | 25.93 | 27.90 | 1.55M |
| 2025-11-19 | 27.31 | 27.48 | ↑$0.17 (0.62%) | 26.46 | 27.70 | 3.48M |
| 2025-11-18 | 27.38 | 27.31 | ↓$0.07 (-0.26%) | 27.24 | 29.03 | 2.73M |
| 2025-11-17 | 28.58 | 27.49 | ↓$1.09 (-3.81%) | 27.42 | 28.88 | 1.38M |
| 2025-11-14 | 29.93 | 28.89 | ↓$1.04 (-3.47%) | 28.85 | 30.15 | 1.01M |
| 2025-11-13 | 29.80 | 30.28 | ↑$0.48 (1.61%) | 29.80 | 30.90 | 860.86K |
| 2025-11-12 | 29.79 | 29.99 | ↑$0.20 (0.65%) | 29.57 | 30.41 | 1.47M |
| 2025-11-11 | 29.00 | 29.31 | ↑$0.31 (1.07%) | 28.60 | 29.56 | 1.44M |
| 2025-11-10 | 32.25 | 29.09 | ↓$3.16 (-9.80%) | 29.04 | 32.44 | 2.39M |
| 2025-11-07 | 31.00 | 31.76 | ↑$0.76 (2.45%) | 30.56 | 32.07 | 1.64M |
| 2025-11-06 | 32.95 | 31.10 | ↓$1.85 (-5.61%) | 31.08 | 33.20 | 1.25M |
Create an account or log in to view more rows.
$CBRL whelp. you win this round. goodluck
$CBRL oh my!
$CBRL Looking for this cup to breakout.
$CBRL The squeeze is coming
$CBRL This may be your last opportunity to buy on the cheap??
$CBRL Reinvest your dividends
$CBRL HODLing
and buying more when I can.
$CBRL what calls are you guys jacked to the tits on?
$CBRL I hate this company.
$CBRL we always finish green after a red week. Less go!