Cracker Barrel Old Countr... (CBRL)
47.04
-1.27 (-2.62%)
At close: Feb 21, 2025, 3:59 PM
47.00
-0.09%
After-hours: Feb 21, 2025, 04:00 PM EST
CBRL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 48.00 | 48.65 | 47.43 | 48.31 | 0.02 | 0.04% | 555,732 |
| Feb 19, 2025 | 48.28 | 49.45 | 46.43 | 48.29 | -0.64 | -1.31% | 715,751 |
| Feb 18, 2025 | 47.33 | 49.59 | 47.00 | 48.93 | 1.60 | 3.38% | 949,552 |
| Feb 14, 2025 | 49.64 | 49.94 | 47.16 | 47.33 | -2.08 | -4.21% | 625,871 |
| Feb 13, 2025 | 50.10 | 50.55 | 48.75 | 49.41 | -0.31 | -0.62% | 784,640 |
| Feb 12, 2025 | 51.72 | 51.86 | 49.29 | 49.72 | -2.72 | -5.19% | 756,400 |
| Feb 11, 2025 | 51.97 | 53.34 | 51.25 | 52.44 | -0.53 | -1.00% | 501,800 |
| Feb 10, 2025 | 57.84 | 57.84 | 52.54 | 52.97 | -4.53 | -7.88% | 980,427 |
| Feb 7, 2025 | 59.43 | 60.26 | 57.04 | 57.50 | -2.48 | -4.13% | 983,500 |
| Feb 6, 2025 | 60.32 | 61.18 | 59.10 | 59.98 | 0.07 | 0.12% | 436,100 |
| Feb 5, 2025 | 62.77 | 62.77 | 59.85 | 59.91 | -2.90 | -4.62% | 501,900 |
| Feb 4, 2025 | 63.29 | 63.50 | 62.30 | 62.81 | -0.54 | -0.85% | 677,450 |
| Feb 3, 2025 | 62.76 | 64.94 | 62.55 | 63.35 | -1.63 | -2.51% | 853,430 |
| Jan 31, 2025 | 64.56 | 65.39 | 63.69 | 64.98 | 0.27 | 0.42% | 659,650 |
| Jan 30, 2025 | 63.60 | 65.43 | 63.02 | 64.71 | 1.70 | 2.70% | 465,200 |
| Jan 29, 2025 | 62.88 | 64.07 | 62.67 | 63.01 | 0.34 | 0.54% | 571,900 |
| Jan 28, 2025 | 61.13 | 63.24 | 60.75 | 62.67 | 0.97 | 1.57% | 570,522 |
| Jan 27, 2025 | 60.20 | 63.89 | 60.20 | 61.70 | 1.59 | 2.65% | 667,800 |
| Jan 24, 2025 | 59.13 | 61.52 | 59.03 | 60.11 | 0.41 | 0.69% | 532,946 |
| Jan 23, 2025 | 59.50 | 60.10 | 57.88 | 59.70 | -0.61 | -1.01% | 597,042 |
| Jan 22, 2025 | 61.99 | 62.00 | 59.90 | 60.31 | -1.74 | -2.80% | 579,776 |
| Jan 21, 2025 | 55.40 | 62.20 | 55.23 | 62.05 | 7.32 | 13.37% | 1,485,200 |
| Jan 17, 2025 | 57.26 | 57.55 | 53.79 | 54.73 | -2.18 | -3.83% | 741,018 |
| Jan 16, 2025 | 57.04 | 57.70 | 55.69 | 56.91 | -0.66 | -1.15% | 585,100 |
| Jan 15, 2025 | 58.29 | 59.20 | 56.62 | 57.57 | 0.43 | 0.75% | 601,774 |
| Jan 14, 2025 | 57.21 | 57.53 | 54.78 | 57.14 | 0.84 | 1.49% | 755,000 |
| Jan 13, 2025 | 56.83 | 57.25 | 53.15 | 56.30 | -1.55 | -2.68% | 1,219,914 |
| Jan 10, 2025 | 56.06 | 58.83 | 55.28 | 57.85 | 0.57 | 1.00% | 924,338 |
| Jan 8, 2025 | 54.29 | 57.54 | 53.25 | 57.28 | 1.01 | 1.79% | 1,050,400 |
| Jan 7, 2025 | 58.77 | 59.78 | 56.17 | 56.27 | -2.82 | -4.77% | 904,613 |
| Jan 6, 2025 | 56.28 | 59.82 | 56.28 | 59.09 | 3.15 | 5.63% | 981,511 |
| Jan 3, 2025 | 55.24 | 55.99 | 53.10 | 55.94 | 1.02 | 1.86% | 489,841 |
| Jan 2, 2025 | 53.89 | 55.75 | 53.88 | 54.92 | 2.06 | 3.90% | 584,900 |
| Dec 31, 2024 | 54.41 | 55.13 | 52.55 | 52.86 | -1.14 | -2.11% | 721,000 |
| Dec 30, 2024 | 55.33 | 56.49 | 53.98 | 54.00 | -2.41 | -4.27% | 564,312 |
| Dec 27, 2024 | 56.19 | 57.39 | 54.94 | 56.41 | -0.48 | -0.84% | 571,028 |
| Dec 26, 2024 | 53.67 | 57.89 | 53.50 | 56.89 | 2.67 | 4.92% | 790,042 |
| Dec 24, 2024 | 52.26 | 54.27 | 51.83 | 54.22 | 2.39 | 4.61% | 318,511 |
| Dec 23, 2024 | 53.05 | 53.19 | 50.73 | 51.83 | -1.57 | -2.94% | 691,539 |
| Dec 20, 2024 | 51.32 | 54.11 | 51.03 | 53.40 | 1.27 | 2.44% | 925,513 |
| Dec 19, 2024 | 53.15 | 54.09 | 50.94 | 52.13 | -0.15 | -0.29% | 700,500 |
| Dec 18, 2024 | 53.82 | 55.10 | 52.04 | 52.28 | -1.13 | -2.12% | 848,760 |
| Dec 17, 2024 | 53.34 | 53.87 | 51.55 | 53.41 | 0.20 | 0.38% | 599,271 |
| Dec 16, 2024 | 51.08 | 53.90 | 51.05 | 53.21 | 1.97 | 3.84% | 848,134 |
| Dec 13, 2024 | 51.34 | 51.35 | 50.14 | 51.24 | -0.03 | -0.06% | 580,900 |
| Dec 12, 2024 | 52.09 | 52.75 | 51.19 | 51.27 | -0.90 | -1.73% | 505,557 |
| Dec 11, 2024 | 52.87 | 53.86 | 52.13 | 52.17 | 0.13 | 0.25% | 1,121,634 |
| Dec 10, 2024 | 49.15 | 52.44 | 48.28 | 52.04 | 2.69 | 5.45% | 831,133 |
| Dec 9, 2024 | 50.34 | 51.10 | 49.11 | 49.35 | -0.86 | -1.71% | 959,000 |
| Dec 6, 2024 | 51.75 | 52.09 | 49.98 | 50.21 | -0.85 | -1.66% | 877,225 |