Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

39.67Last Price

-0.24 (-0.60%)Change

Cracker Barrel is a restaurant and gift store chain that offers a unique blend of Southern-style comfort food and a nostalgic shopping experience

Known for its homey atmosphere, the establishment serves a diverse menu featuring breakfast items, hearty lunches, and dinners, all crafted from traditional recipes. In addition to dining, Cracker Barrel features a country store stocked with a variety of gifts, home décor, and edible products, creating an inviting environment that appeals to families and visitors alike. The company emphasizes a commitment to quality service and a warm, welcoming atmosphere that reflects its heritage and values.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	40.80	40.94	39.38	39.91	918,952	39.91
3/03/2025	45.57	46.40	41.15	41.23	952,674	41.23
2/28/2025	44.99	45.92	44.28	45.29	687,427	45.29
2/27/2025	45.53	46.73	45.08	45.53	752,172	45.53
2/26/2025	46.00	46.62	44.65	45.53	810,894	45.53
2/25/2025	46.46	46.74	45.13	45.79	608,785	45.79
2/24/2025	47.56	48.21	46.49	46.53	629,872	46.53
2/21/2025	48.70	49.20	46.60	47.00	539,973	47.00
2/20/2025	48.00	48.65	47.43	48.30	555,976	48.30
2/19/2025	48.28	49.45	46.43	48.29	715,726	48.29
2/18/2025	47.33	49.59	47.00	48.93	949,501	48.93
2/14/2025	49.64	49.94	47.16	47.33	625,872	47.33
2/13/2025	50.10	50.55	48.75	49.41	784,637	49.41
2/12/2025	51.72	51.86	49.29	49.72	756,360	49.72
2/11/2025	51.97	53.34	51.25	52.44	501,785	52.44
2/10/2025	57.84	57.84	52.54	52.97	980,399	52.97
2/07/2025	59.43	60.26	57.04	57.50	983,466	57.50
2/06/2025	60.32	61.18	59.10	59.98	436,093	59.98
2/05/2025	62.77	62.77	59.85	59.91	501,868	59.91
2/04/2025	63.29	63.50	62.30	62.81	677,396	62.81
2/03/2025	62.76	64.94	62.55	63.35	853,196	63.35
1/31/2025	64.56	65.39	63.69	64.98	665,750	64.98
1/30/2025	63.60	65.43	63.02	64.71	465,172	64.71
1/29/2025	62.88	64.07	62.67	63.01	571,884	63.01
1/28/2025	61.13	63.24	60.75	62.67	570,512	62.67
1/27/2025	60.20	63.89	60.20	61.70	667,757	61.70
1/24/2025	59.13	61.52	59.03	60.11	532,946	60.11
1/23/2025	59.50	60.10	57.88	59.70	597,040	59.70
1/22/2025	61.99	62.00	59.90	60.31	579,648	60.31
1/21/2025	55.40	62.20	55.23	62.05	1,485,154	62.05
1/17/2025	57.26	57.55	53.79	54.73	741,018	54.73
1/16/2025	57.04	57.70	55.69	56.91	585,061	56.66
1/15/2025	58.29	59.20	56.62	57.57	601,747	57.32
1/14/2025	57.21	57.53	54.77	57.14	754,976	56.89
1/13/2025	56.83	57.24	53.15	56.30	1,219,914	56.05
1/10/2025	56.06	58.83	55.28	57.85	924,338	57.60
1/08/2025	54.29	57.53	53.25	57.28	1,050,394	57.03
1/07/2025	58.77	59.77	56.17	56.27	904,597	56.02
1/06/2025	56.28	59.82	56.28	59.09	981,245	58.83
1/03/2025	55.24	55.99	53.10	55.94	489,841	55.69
1/02/2025	53.89	55.75	53.88	54.92	584,874	54.68
12/31/2024	54.00	0.00	54.00	52.86	0	52.63
12/30/2024	55.33	56.49	53.98	54.00	564,310	53.76
12/27/2024	56.19	57.38	54.94	56.41	571,028	56.16
12/26/2024	53.67	57.89	53.50	56.89	790,037	56.64
12/24/2024	52.26	54.27	51.83	54.22	318,511	53.98
12/23/2024	53.05	53.19	50.73	51.83	691,539	51.60
12/20/2024	51.32	54.11	51.02	53.40	925,513	53.17
12/19/2024	53.15	54.09	50.94	52.16	581,691	51.93
12/18/2024	53.82	55.10	52.04	52.28	848,715	52.05
12/17/2024	53.34	53.87	51.55	53.41	599,249	53.18
12/16/2024	51.08	53.90	51.05	53.21	848,134	52.98
12/13/2024	51.34	51.35	50.14	51.24	580,880	51.01
12/12/2024	52.09	52.75	51.19	51.27	505,197	51.04
12/11/2024	52.87	53.86	52.13	52.17	1,121,434	51.94
12/10/2024	49.15	52.44	48.28	52.04	831,007	51.81
12/09/2024	50.34	51.10	49.11	49.35	958,989	49.13
12/06/2024	51.75	52.09	49.98	50.21	877,225	49.99
12/05/2024	54.46	54.65	49.96	51.06	1,129,267	50.84