Cracker Barrel Old Countr... (CBRL)
NASDAQ: CBRL
· Real-Time Price · USD
46.58
-3.01 (-6.07%)
At close: Sep 18, 2025, 1:36 PM
cbrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 51.36 | 51.50 | 49.21 | 49.59 | 49.59 | -3.16% | 2,036,881 |
| Sep 16, 2025 | 52.08 | 52.65 | 50.49 | 51.21 | 51.21 | -2.25% | 1,307,300 |
| Sep 15, 2025 | 51.51 | 52.96 | 51.20 | 52.39 | 52.39 | 2.38% | 1,136,900 |
| Sep 12, 2025 | 51.38 | 52.13 | 50.43 | 51.17 | 51.17 | -1.84% | 1,236,624 |
| Sep 11, 2025 | 49.27 | 52.18 | 48.66 | 52.13 | 52.13 | 6.02% | 1,749,502 |
| Sep 10, 2025 | 50.63 | 50.70 | 48.98 | 49.17 | 49.17 | -2.36% | 1,203,200 |
| Sep 9, 2025 | 50.89 | 51.30 | 49.59 | 50.36 | 50.36 | -1.06% | 1,701,523 |
| Sep 8, 2025 | 53.05 | 53.05 | 50.61 | 50.90 | 50.90 | -3.62% | 1,509,605 |
| Sep 5, 2025 | 52.18 | 53.29 | 52.01 | 52.81 | 52.81 | 1.23% | 1,357,405 |
| Sep 4, 2025 | 54.07 | 55.63 | 51.62 | 52.17 | 52.17 | -3.55% | 2,417,900 |
| 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 |