Cracker Barrel Old Countr... (CBRL)
NASDAQ: CBRL
· Real-Time Price · USD
62.56
0.84 (1.36%)
At close: Aug 14, 2025, 3:59 PM
62.55
-0.02%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.45 | 62.93 | 59.98 | 62.55 | 62.55 | 1.34% | 633,098 |
| Aug 13, 2025 | 59.88 | 62.37 | 58.90 | 61.72 | 61.72 | 3.07% | 970,128 |
| Aug 12, 2025 | 58.28 | 59.93 | 57.46 | 59.88 | 59.88 | 4.70% | 957,339 |
| Aug 11, 2025 | 57.87 | 58.13 | 56.26 | 57.19 | 57.19 | -0.14% | 827,761 |
| Aug 8, 2025 | 57.42 | 58.22 | 55.77 | 57.27 | 57.27 | -0.54% | 754,603 |
| Aug 7, 2025 | 56.77 | 57.59 | 55.48 | 57.58 | 57.58 | 1.77% | 721,400 |
| Aug 6, 2025 | 55.84 | 56.89 | 53.91 | 56.58 | 56.58 | 0.91% | 952,345 |
| Aug 5, 2025 | 58.10 | 58.13 | 55.15 | 56.07 | 56.07 | -2.98% | 1,204,708 |
| Aug 4, 2025 | 60.15 | 60.15 | 57.61 | 57.79 | 57.79 | -2.10% | 889,211 |
| Aug 1, 2025 | 61.12 | 61.50 | 58.60 | 59.03 | 59.03 | -4.79% | 725,800 |
| Jul 31, 2025 | 61.55 | 62.30 | 61.07 | 62.00 | 62.00 | 0.00% | 753,307 |
| Jul 30, 2025 | 63.71 | 64.88 | 61.57 | 62.00 | 62.00 | -1.48% | 885,685 |
| Jul 29, 2025 | 63.79 | 63.92 | 62.32 | 62.93 | 62.93 | -1.41% | 538,000 |
| Jul 28, 2025 | 65.76 | 65.90 | 63.27 | 63.83 | 63.83 | -2.96% | 813,312 |
| Jul 25, 2025 | 66.96 | 67.64 | 64.88 | 65.78 | 65.78 | -1.62% | 530,500 |
| Jul 24, 2025 | 70.89 | 70.89 | 66.82 | 66.86 | 66.86 | -6.96% | 642,700 |
| Jul 23, 2025 | 68.16 | 71.93 | 67.95 | 71.86 | 71.86 | 5.43% | 1,588,900 |
| Jul 22, 2025 | 66.18 | 68.66 | 66.18 | 68.16 | 68.16 | 2.40% | 969,913 |
| Jul 21, 2025 | 66.74 | 67.60 | 65.71 | 66.56 | 66.56 | 1.40% | 527,052 |
| Jul 18, 2025 | 66.80 | 66.80 | 64.87 | 65.64 | 65.64 | -0.39% | 440,153 |