CBRL - CRACKER BARREL OLD COUNTRY STORE, INC
40.87
-2.920 -7.145%
Share volume: 1,034,430
Last Updated: 03-13-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$43.79
-2.92
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $43.72 | $43.72 | $43.78 | $43.78 | $40.79 | $40.79 | $40.87 | $40.87 | 1,034,430 | $1,034,430.00 |
| 03-12-2025 | $42.25 | $42.25 | $43.93 | $43.93 | $41.90 | $41.90 | $43.79 | $43.79 | 1,010,934 | $1,010,934.00 |
| 03-11-2025 | $44.92 | $44.92 | $44.92 | $44.92 | $41.73 | $41.73 | $41.90 | $41.90 | 1,253,717 | $1,253,717.00 |
| 03-10-2025 | $43.45 | $43.45 | $46.68 | $46.68 | $43.40 | $43.40 | $44.34 | $44.34 | 1,703,400 | $1,703,400.00 |
| 03-07-2025 | $43.24 | $43.24 | $44.75 | $44.75 | $41.56 | $41.56 | $42.82 | $42.82 | 1,802,617 | $1,802,617.00 |
| 03-06-2025 | $50.96 | $50.96 | $51.04 | $51.04 | $42.62 | $42.62 | $43.34 | $43.34 | 2,830,715 | $2,830,715.00 |
| 03-05-2025 | $40.25 | $40.25 | $40.96 | $40.96 | $39.30 | $39.30 | $40.29 | $40.29 | 1,193,231 | $1,193,231.00 |
| 03-04-2025 | $40.80 | $40.80 | $40.94 | $40.94 | $39.38 | $39.38 | $39.91 | $39.91 | 918,971 | $918,971.00 |
| 03-03-2025 | $45.57 | $45.57 | $46.40 | $46.40 | $41.15 | $41.15 | $41.23 | $41.23 | 952,723 | $952,723.00 |
| 02-28-2025 | $44.99 | $44.99 | $45.92 | $45.92 | $44.28 | $44.28 | $45.29 | $45.29 | 687,427 | $686,963.00 |