Cracker Barrel Old Countr...

AI Score

XX

Unlock

40.97
2.15 (5.54%)
At close: Apr 01, 2025, 3:59 PM
41.42
1.09%
After-hours: Apr 01, 2025, 07:55 PM EDT

Cracker Barrel Old Country Store Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 39.50 40.70 38.79 38.82 -1.20 -3.00% 1,109,609
Mar 28, 2025 41.25 41.56 39.53 40.02 -1.30 -3.15% 835,412
Mar 27, 2025 39.78 41.49 39.42 41.32 1.48 3.71% 807,742
Mar 26, 2025 40.07 40.34 39.43 39.84 -0.26 -0.65% 782,532
Mar 25, 2025 41.18 41.51 39.73 40.10 -0.92 -2.24% 757,412
Mar 24, 2025 40.90 41.72 39.97 41.02 0.64 1.58% 1,090,857
Mar 21, 2025 40.33 41.20 39.80 40.38 -0.47 -1.15% 2,408,196
Mar 20, 2025 41.48 41.91 40.26 40.85 -0.82 -1.97% 922,400
Mar 19, 2025 40.00 41.79 39.60 41.67 1.41 3.50% 937,334
Mar 18, 2025 39.35 40.31 38.56 40.26 0.72 1.82% 1,060,927
Mar 17, 2025 40.45 41.00 39.26 39.54 -0.72 -1.79% 1,479,600
Mar 14, 2025 41.52 41.52 39.81 40.26 -0.61 -1.49% 1,030,811
Mar 13, 2025 43.72 43.78 40.79 40.87 -2.92 -6.67% 1,047,100
Mar 12, 2025 42.25 43.93 41.90 43.79 1.89 4.51% 1,010,934
Mar 11, 2025 44.92 44.92 41.73 41.90 -2.44 -5.50% 1,253,717
Mar 10, 2025 43.45 46.68 43.40 44.34 1.52 3.55% 1,703,400
Mar 7, 2025 43.24 44.75 41.56 42.82 -0.52 -1.20% 1,802,617
Mar 6, 2025 50.96 51.04 42.62 43.34 3.05 7.57% 2,830,715
Mar 5, 2025 40.25 40.96 39.30 40.29 0.38 0.95% 1,193,231
Mar 4, 2025 40.80 40.94 39.38 39.91 -1.32 -3.20% 918,971
Mar 3, 2025 45.57 46.40 41.15 41.23 -4.06 -8.96% 952,723
Feb 28, 2025 44.99 45.92 44.28 45.29 -0.24 -0.53% 687,427
Feb 27, 2025 45.53 46.74 45.08 45.53 0.00 0.00% 752,200
Feb 26, 2025 46.00 46.62 44.65 45.53 -0.26 -0.57% 810,997
Feb 25, 2025 46.46 46.74 45.13 45.79 -0.74 -1.59% 608,800
Feb 24, 2025 47.56 48.21 46.49 46.53 -0.47 -1.00% 629,900
Feb 21, 2025 48.70 49.20 46.60 47.00 -1.31 -2.71% 540,000
Feb 20, 2025 48.00 48.65 47.43 48.31 0.02 0.04% 556,018
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