Cracker Barrel Old Country Store (CBRL) Historical Stock Data
56.12 ↓1.06 (-1.85%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBRL is down -0.40% a day on average. There have been 14 days where Cracker Barrel Old Country Store closed green and 16 days where CBRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 57.00 | 57.18 | ↑$0.18 (0.32%) | 56.41 | 57.45 | 435.26K |
| 2024-05-01 | 58.18 | 56.36 | ↓$1.82 (-3.13%) | 55.75 | 58.38 | 639.83K |
| 2024-04-30 | 58.81 | 58.19 | ↓$0.62 (-1.05%) | 57.82 | 58.96 | 505.77K |
| 2024-04-29 | 59.71 | 59.28 | ↓$0.43 (-0.72%) | 58.87 | 60.96 | 515.73K |
| 2024-04-26 | 60.40 | 59.32 | ↓$1.08 (-1.79%) | 59.27 | 61.01 | 481.51K |
| 2024-04-25 | 60.98 | 60.69 | ↓$0.29 (-0.48%) | 60.58 | 62.30 | 563.44K |
| 2024-04-24 | 60.57 | 61.07 | ↑$0.50 (0.83%) | 60.30 | 61.42 | 388.29K |
| 2024-04-23 | 59.53 | 60.84 | ↑$1.31 (2.20%) | 59.37 | 61.06 | 555.48K |
| 2024-04-22 | 59.00 | 59.60 | ↑$0.60 (1.02%) | 58.42 | 59.94 | 749.31K |
| 2024-04-19 | 56.09 | 58.70 | ↑$2.61 (4.65%) | 56.09 | 58.72 | 801.16K |
| 2024-04-18 | 55.87 | 56.38 | ↑$0.51 (0.91%) | 55.39 | 56.51 | 771.97K |
| 2024-04-17 | 59.58 | 55.87 | ↓$3.71 (-6.23%) | 54.87 | 60.01 | 1.44M |
| 2024-04-16 | 60.21 | 60.09 | ↓$0.12 (-0.20%) | 59.28 | 60.48 | 721.46K |
| 2024-04-15 | 59.12 | 60.84 | ↑$1.72 (2.91%) | 59.12 | 61.12 | 0.99M |
| 2024-04-12 | 58.52 | 59.16 | ↑$0.64 (1.09%) | 56.79 | 59.90 | 1.34M |
| 2024-04-11 | 61.35 | 58.79 | ↓$2.56 (-4.17%) | 58.58 | 61.53 | 1.37M |
| 2024-04-10 | 63.75 | 62.46 | ↓$1.29 (-2.02%) | 61.79 | 64.20 | 1.53M |
| 2024-04-09 | 66.50 | 65.31 | ↓$1.19 (-1.79%) | 65.05 | 66.57 | 807.78K |
| 2024-04-08 | 64.75 | 66.41 | ↑$1.66 (2.56%) | 64.61 | 66.93 | 827.22K |
| 2024-04-05 | 65.16 | 64.23 | ↓$0.93 (-1.43%) | 63.81 | 65.51 | 853.73K |
| 2024-04-04 | 70.59 | 65.64 | ↓$4.95 (-7.01%) | 65.16 | 71.13 | 1.18M |
| 2024-04-03 | 71.67 | 70.14 | ↓$1.53 (-2.13%) | 69.48 | 71.97 | 558.84K |
| 2024-04-02 | 71.27 | 71.66 | ↑$0.39 (0.55%) | 70.32 | 71.91 | 847.58K |
| 2024-04-01 | 72.99 | 71.36 | ↓$1.63 (-2.23%) | 71.04 | 73.20 | 704.56K |
| 2024-03-28 | 72.54 | 72.73 | ↑$0.19 (0.26%) | 72.27 | 74.21 | 617.29K |
| 2024-03-27 | 69.35 | 72.57 | ↑$3.22 (4.64%) | 69.17 | 72.74 | 0.96M |
| 2024-03-26 | 66.24 | 68.89 | ↑$2.65 (4.00%) | 66.13 | 68.95 | 655.69K |
| 2024-03-25 | 65.90 | 65.90 | ↑$0.00 (0.00%) | 64.97 | 66.72 | 583.13K |
| 2024-03-22 | 66.31 | 65.90 | ↓$0.41 (-0.62%) | 65.40 | 66.83 | 685.56K |
| 2024-03-21 | 68.04 | 65.96 | ↓$2.08 (-3.06%) | 65.89 | 68.04 | 702.08K |
Create an account or log in to view more rows.
$CBRL I bought the dip
$CBRL how long until we take off?
$CBRL Exciting times ahead people.
$CBRL unstoppable up wow
$CBRL BULLS ALPHA
BEARS BETA
$CBRL buy and HODL
$CBRL free to hold
$CBRL oversold
$CBRL I'm friggin bored. Just give us our money already
$CBRL Price target here?