CBRL - CRACKER BARREL OLD COUNTRY STORE, INC
IEX Last Trade
56.71
-0.460 -0.811%
Share volume: 18,502
Last Updated: Thu 26 Dec 2024 08:29:45 PM CET
PREVIOUS CLOSE
CHG
CHG%
$57.17
-0.46
-0.80%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $52.26 | $52.26 | $54.27 | $54.27 | $51.83 | $51.83 | $54.22 | $54.22 | 318,511 | $318,506.00 |
| 12/23/2024 | $53.05 | $53.05 | $53.19 | $53.19 | $50.73 | $50.73 | $51.83 | $51.83 | 691,539 | $691,539.00 |
| 12/20/2024 | $51.32 | $51.32 | $54.11 | $54.11 | $51.03 | $51.03 | $53.40 | $53.40 | 925,513 | $925,512.00 |
| 12/19/2024 | $53.15 | $53.15 | $54.09 | $54.09 | $50.94 | $50.94 | $52.13 | $52.13 | 700,450 | $700,450.00 |
| 12/18/2024 | $53.82 | $53.82 | $55.10 | $55.10 | $52.04 | $52.04 | $52.28 | $52.28 | 848,760 | $848,760.00 |
| 12/17/2024 | $53.34 | $53.34 | $53.87 | $53.87 | $51.55 | $51.55 | $53.41 | $53.41 | 599,271 | $599,271.00 |
| 12/16/2024 | $51.08 | $51.08 | $53.90 | $53.90 | $51.05 | $51.05 | $53.21 | $53.21 | 848,134 | $848,134.00 |
| 12/13/2024 | $51.34 | $51.34 | $51.35 | $51.35 | $50.14 | $50.14 | $51.24 | $51.24 | 580,880 | $580,880.00 |