CBRL
Cracker Barrel O (CBRL)
NASDAQ
$53.18+$0.82 (+1.58%)
Price as of Jul 14, 2026 5:13 AM EDT
  • $1.2B
    Market Cap
  • -16.64%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +12.12%
    Low Price$43.49
    High Price$55.10
  • 3 Months
    +87.97%
    Low Price$28.85
    High Price$55.10
  • 1 Year
    -16.64%
    Low Price$25.02
    High Price$71.86
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
50.89
52.37
50.52
52.35
+3.83%
825,114
07/10/2026
49.67
53.20
49.49
50.42
+1.84%
1,231,066
07/09/2026
48.62
49.89
47.87
49.51
+1.91%
873,632
07/08/2026
49.04
49.04
47.07
48.58
-1.86%
1,209,839
07/07/2026
50.70
51.41
48.99
49.50
-2.12%
898,448
07/06/2026
53.50
54.35
50.52
50.57
-5.48%
927,005
07/02/2026
55.20
55.20
51.93
53.50
-2.90%
913,183
07/01/2026
53.02
55.15
52.92
55.10
+3.38%
1,613,020
06/30/2026
53.94
54.74
52.89
53.30
-1.19%
985,731
06/29/2026
51.76
54.24
51.50
53.94
+2.06%
1,083,086
06/26/2026
48.08
53.45
48.08
52.85
+9.38%
2,688,185
06/25/2026
48.69
49.49
47.38
48.32
-0.12%
737,817
06/24/2026
47.16
48.58
46.71
48.38
+4.13%
860,745
06/23/2026
46.17
47.29
45.44
46.46
+0.74%
888,111
06/22/2026
47.98
48.43
45.62
46.12
-2.58%
1,083,832
06/18/2026
44.81
48.25
44.54
47.34
+7.89%
1,540,519
06/17/2026
43.61
45.31
42.58
43.88
+0.30%
950,670
06/16/2026
43.36
44.66
43.25
43.75
+0.60%
1,048,105
06/15/2026
46.91
46.98
43.23
43.49
-6.85%
1,838,094
06/12/2026
46.72
47.76
44.58
46.69
+2.62%
1,987,421
06/11/2026
45.25
46.21
43.00
45.50
+2.27%
2,283,021
06/10/2026
43.50
48.91
43.15
44.49
+22.56%
11,448,876
06/09/2026
34.21
36.65
33.97
36.30
+6.11%
2,885,216
06/09/2026
$0.29 Earnings
06/08/2026
33.14
34.50
32.57
34.21
+2.00%
1,057,867
06/05/2026
33.00
33.65
32.36
33.54
+1.64%
858,041
06/04/2026
33.67
33.81
32.43
33.00
-0.36%
689,113
06/03/2026
33.98
33.98
32.88
33.12
-3.07%
592,688
06/02/2026
34.53
34.54
33.34
34.17
-2.54%
919,120
06/01/2026
33.82
35.14
33.65
35.06
+3.67%
784,108
05/29/2026
34.13
34.68
33.64
33.82
-1.17%
978,324
05/28/2026
34.46
34.73
33.81
34.22
-1.01%
473,076
05/27/2026
33.74
36.25
33.74
34.57
+3.78%
1,208,421
05/26/2026
32.60
33.75
32.50
33.31
+2.84%
936,756
05/22/2026
32.00
33.19
31.89
32.39
+1.89%
1,065,756
05/21/2026
29.92
31.88
29.19
31.79
+6.04%
1,090,975
05/20/2026
28.85
30.45
28.23
29.98
+3.92%
1,368,219
05/19/2026
29.49
30.17
28.68
28.85
-1.60%
1,188,349
05/18/2026
30.35
30.50
28.55
29.32
-4.53%
1,315,928
05/15/2026
28.96
31.02
28.80
30.71
+5.28%
1,350,785
05/14/2026
29.30
29.86
28.82
29.17
+0.76%
905,575
05/13/2026
29.55
30.10
28.94
28.95
-2.66%
787,140
05/12/2026
31.39
31.75
29.54
29.74
-5.20%
928,728
05/11/2026
31.21
31.80
30.52
31.37
-0.38%
925,549
05/08/2026
31.71
32.40
30.89
31.49
+1.09%
1,027,716
05/07/2026
30.43
31.74
29.91
31.15
+1.40%
950,049
05/06/2026
30.05
31.38
29.99
30.72
+3.89%
1,175,536
05/05/2026
28.89
29.78
28.50
29.57
+1.69%
726,959
05/04/2026
30.80
30.80
28.58
29.08
-6.47%
1,263,468
05/01/2026
31.32
31.91
30.55
31.09
-0.73%
662,257
04/30/2026
31.37
32.15
31.06
31.32
+0.90%
963,115
04/29/2026
30.77
31.38
30.58
31.04
+0.88%
881,004
04/28/2026
31.15
31.39
30.46
30.77
-0.93%
743,502
04/27/2026
29.35
31.09
29.26
31.06
+5.79%
1,125,380
04/24/2026
29.44
29.48
28.22
29.36
-0.64%
1,019,191
04/23/2026
30.40
30.77
29.42
29.55
-3.34%
704,428
04/22/2026
30.49
31.20
30.21
30.57
+1.16%
603,009
04/21/2026
31.62
31.75
29.77
30.22
-3.79%
855,488
04/20/2026
29.90
31.82
29.69
31.41
+4.01%
1,241,334
04/17/2026
29.32
30.45
29.31
30.20
+3.92%
1,321,173
04/16/2026
29.44
30.25
29.02
29.06
-0.92%
924,571
04/15/2026
27.78
29.68
27.42
29.33
+5.28%
1,031,230
04/14/2026
27.67
28.41
27.18
27.86
+0.04%
1,233,906
04/13/2026
27.70
28.76
27.52
27.85
-1.90%
1,218,216
04/10/2026
29.64
30.05
28.00
28.39
-3.73%
880,208
04/10/2026
$0.25 Dividend
04/09/2026
28.45
29.86
28.10
29.49
+2.59%
1,073,870
04/08/2026
29.04
29.74
28.36
28.75
+2.01%
1,199,384
04/07/2026
29.44
29.91
28.16
28.18
-4.15%
1,120,356
04/06/2026
28.51
29.67
28.27
29.40
+2.63%
1,695,201
04/02/2026
27.76
28.70
27.28
28.65
+1.23%
869,760
04/01/2026
28.18
28.57
27.39
28.30
+1.53%
775,385
03/31/2026
27.72
28.28
27.09
27.87
+1.26%
852,168
03/30/2026
27.09
27.87
26.78
27.53
+3.81%
1,123,145
03/27/2026
27.35
27.57
26.13
26.52
-3.81%
960,393
03/26/2026
27.53
28.07
27.15
27.57
-0.36%
686,115
03/25/2026
27.40
27.96
27.26
27.67
+2.46%
1,088,773
03/24/2026
26.38
27.41
26.16
27.00
+1.08%
1,303,316
03/23/2026
27.54
27.72
26.28
26.71
-1.71%
1,732,032
03/20/2026
27.86
28.46
27.11
27.18
-2.49%
1,627,875
03/19/2026
27.20
28.54
26.53
27.87
+1.12%
1,079,027
03/18/2026
27.82
28.59
27.54
27.57
-3.71%
901,380
03/17/2026
27.60
28.98
27.60
28.63
+4.45%
1,007,587
03/16/2026
27.97
28.11
26.69
27.41
-1.25%
1,091,838
03/13/2026
27.61
27.88
27.02
27.75
+1.67%
671,318
03/12/2026
27.47
27.90
27.10
27.30
-1.18%
853,747
03/11/2026
28.20
28.56
27.43
27.63
-1.28%
1,115,255
03/10/2026
28.31
29.05
27.84
27.98
-2.96%
1,120,258
03/09/2026
29.01
29.01
27.25
28.84
-1.22%
1,463,978
03/06/2026
29.87
30.66
29.03
29.19
-5.25%
1,600,241
03/05/2026
33.71
34.57
29.69
30.81
+1.47%
2,856,983
03/04/2026
30.54
31.10
30.10
30.36
-0.29%
1,662,123
03/04/2026
$0.25 Earnings
03/03/2026
30.29
31.26
30.28
30.45
-4.89%
1,534,048
03/02/2026
31.32
32.18
30.46
32.02
-1.31%
903,605
02/27/2026
31.65
32.59
30.46
32.44
+1.11%
1,564,308
02/26/2026
31.17
32.19
30.88
32.09
+3.55%
1,055,212
02/25/2026
31.15
31.34
30.05
30.99
+0.51%
834,075
02/24/2026
31.44
31.93
30.27
30.83
-2.97%
1,170,773
02/23/2026
33.16
33.16
30.14
31.77
-5.07%
1,503,655