Cracker Barrel Old Countr... (CBRL)
NASDAQ: CBRL
· Real-Time Price · USD
52.81
0.64 (1.23%)
At close: Sep 05, 2025, 3:59 PM
52.70
-0.21%
After-hours: Sep 05, 2025, 07:57 PM EDT
CBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 54.07 | 55.63 | 51.62 | 52.17 | 52.17 | -3.55% | 2,364,274 |
| Sep 3, 2025 | 54.28 | 55.57 | 53.53 | 54.09 | 54.09 | -1.15% | 1,351,041 |
| Sep 2, 2025 | 58.29 | 58.55 | 53.86 | 54.72 | 54.72 | -8.53% | 2,490,600 |
| Aug 29, 2025 | 60.20 | 61.37 | 59.36 | 59.82 | 59.82 | -0.40% | 1,023,397 |
| Aug 28, 2025 | 61.94 | 62.33 | 59.46 | 60.06 | 60.06 | -3.64% | 1,457,000 |
| Aug 27, 2025 | 60.20 | 63.15 | 58.65 | 62.33 | 62.33 | 8.01% | 5,153,800 |
| Aug 26, 2025 | 54.54 | 57.83 | 53.50 | 57.71 | 57.71 | 6.34% | 4,257,110 |
| Aug 25, 2025 | 53.95 | 55.10 | 53.15 | 54.27 | 54.27 | -0.24% | 1,822,413 |
| Aug 22, 2025 | 55.42 | 57.37 | 54.36 | 54.40 | 54.40 | -0.73% | 3,037,108 |
| Aug 21, 2025 | 56.77 | 56.85 | 50.27 | 54.80 | 54.80 | -7.15% | 4,727,800 |
| Aug 20, 2025 | 59.16 | 59.44 | 58.64 | 59.02 | 59.02 | -0.76% | 452,600 |
| Aug 19, 2025 | 60.87 | 61.00 | 59.34 | 59.47 | 59.47 | -2.06% | 594,400 |
| Aug 18, 2025 | 61.69 | 62.20 | 59.08 | 60.72 | 60.72 | -2.36% | 705,500 |
| Aug 15, 2025 | 62.60 | 63.61 | 61.18 | 62.19 | 62.19 | -0.58% | 665,316 |
| Aug 14, 2025 | 60.45 | 62.93 | 59.98 | 62.55 | 62.55 | 1.34% | 633,239 |
| 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 |