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

64.98Last Price

+0.27 (0.42%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	64.56	65.39	63.69	64.98	665,733	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	56.91
1/15/2025	58.29	59.20	56.62	57.57	601,747	57.57
1/14/2025	57.21	57.53	54.77	57.14	754,976	57.14
1/13/2025	56.83	57.24	53.15	56.30	1,219,914	56.30
1/10/2025	56.06	58.83	55.28	57.85	924,338	57.85
1/08/2025	54.29	57.53	53.25	57.28	1,050,394	57.28
1/07/2025	58.77	59.77	56.17	56.27	904,597	56.27
1/06/2025	56.28	59.82	56.28	59.09	981,245	59.09
1/03/2025	55.24	55.99	53.10	55.94	489,841	55.94
1/02/2025	53.89	55.75	53.88	54.92	584,874	54.92
12/31/2024	54.00	0.00	54.00	52.86	0	52.86
12/30/2024	55.33	56.49	53.98	54.00	564,310	54.00
12/27/2024	56.19	57.38	54.94	56.41	571,028	56.41
12/26/2024	53.67	57.89	53.50	56.89	790,037	56.89
12/24/2024	52.26	54.27	51.83	54.22	318,511	54.22
12/23/2024	53.05	53.19	50.73	51.83	691,539	51.83
12/20/2024	51.32	54.11	51.02	53.40	925,513	53.40
12/19/2024	53.15	54.09	50.94	52.16	581,691	52.16
12/18/2024	53.82	55.10	52.04	52.28	848,715	52.28
12/17/2024	53.34	53.87	51.55	53.41	599,249	53.41
12/16/2024	51.08	53.90	51.05	53.21	848,134	53.21
12/13/2024	51.34	51.35	50.14	51.24	580,880	51.24
12/12/2024	52.09	52.75	51.19	51.27	505,197	51.27
12/11/2024	52.87	53.86	52.13	52.17	1,121,434	52.17
12/10/2024	49.15	52.44	48.28	52.04	831,007	52.04
12/09/2024	50.34	51.10	49.11	49.35	958,989	49.35
12/06/2024	51.75	52.09	49.98	50.21	877,225	50.21
12/05/2024	54.46	54.65	49.96	51.06	1,129,267	51.06
12/04/2024	55.32	59.20	53.46	54.73	1,311,584	54.73
12/03/2024	55.85	56.66	54.15	55.71	1,197,704	55.71
12/02/2024	55.37	56.91	54.47	56.64	1,188,919	56.64
11/29/2024	52.74	57.14	52.40	55.56	781,875	55.56
11/27/2024	52.58	54.74	52.15	52.76	676,892	52.76
11/26/2024	51.77	52.35	50.44	51.95	582,922	51.95
11/25/2024	48.80	54.06	48.80	51.95	930,732	51.95
11/22/2024	48.00	49.71	47.37	48.41	436,442	48.41
11/21/2024	46.54	48.54	46.01	47.64	558,522	47.64
11/20/2024	46.89	47.58	44.82	46.37	645,074	46.37
11/19/2024	47.75	48.92	47.19	47.22	501,635	47.22
11/18/2024	49.90	50.60	47.47	48.42	673,510	48.42
11/15/2024	48.22	50.63	48.15	48.81	790,288	48.81
11/14/2024	50.00	52.96	45.11	48.07	1,190,482	48.07
11/13/2024	45.54	46.60	44.59	45.27	485,104	45.27
11/12/2024	45.60	46.10	44.83	45.06	571,351	45.06
11/11/2024	47.02	48.03	45.27	45.83	725,552	45.83
11/08/2024	48.60	48.71	45.77	46.37	993,727	46.37
11/07/2024	51.13	51.82	49.24	49.32	444,952	49.32
11/06/2024	49.84	51.70	49.53	50.82	783,462	50.82
11/05/2024	45.35	48.12	44.71	47.43	471,161	47.43
11/04/2024	46.93	47.83	45.33	45.85	591,368	45.85
11/01/2024	47.62	48.74	46.92	46.98	594,868	46.98