CBRL
Cracker Barrel O (CBRL)
NASDAQ
$57.30-$0.35 (-0.61%)
Price as of Aug 21, 2026 7:49 PM EDT
  • $1.3B
    Market Cap
  • 8.81%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +6.96%
    Low Price$52.43
    High Price$59.04
  • 3 Months
    +82.24%
    Low Price$32.84
    High Price$59.04
  • 1 Year
    +8.81%
    Low Price$24.52
    High Price$60.71
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
55.35
57.78
55.15
57.65
+4.57%
547,450
08/20/2026
55.56
55.98
54.15
55.13
-1.68%
546,811
08/19/2026
57.90
59.46
55.85
56.07
-3.63%
665,734
08/18/2026
58.96
59.30
57.22
58.18
-1.46%
593,014
08/17/2026
57.25
59.67
56.11
59.04
+1.92%
911,405
08/14/2026
57.77
58.58
56.39
57.93
-0.81%
739,661
08/13/2026
59.23
60.26
57.86
58.40
-0.58%
671,447
08/12/2026
56.32
58.83
56.06
58.74
+4.84%
789,632
08/11/2026
55.50
56.96
55.27
56.03
-0.12%
678,658
08/10/2026
57.03
57.90
55.27
56.10
-2.92%
1,041,262
08/07/2026
57.37
58.67
56.94
57.79
-0.74%
468,996
08/06/2026
58.26
59.27
57.08
58.22
-0.90%
545,451
08/05/2026
57.68
58.92
57.57
58.75
+2.85%
673,935
08/04/2026
57.18
58.32
56.20
57.12
-1.14%
845,128
08/03/2026
57.50
59.67
57.25
57.78
+2.46%
1,260,683
07/31/2026
57.23
57.43
55.89
56.39
-1.21%
562,466
07/30/2026
56.50
57.43
55.25
57.08
+0.94%
704,099
07/29/2026
54.09
56.94
54.09
56.55
+5.09%
1,142,934
07/28/2026
52.73
54.00
51.15
53.81
+2.63%
858,963
07/27/2026
52.27
53.42
50.20
52.43
-2.38%
1,547,519
07/24/2026
51.53
54.55
51.53
53.71
+3.65%
816,215
07/23/2026
52.37
52.38
51.05
51.82
-2.54%
619,595
07/22/2026
54.90
55.75
52.87
53.17
-1.35%
708,324
07/21/2026
54.85
55.58
51.57
53.90
+0.92%
1,328,861
07/20/2026
54.00
54.71
52.18
53.41
-0.37%
1,252,039
07/17/2026
50.82
53.66
50.82
53.61
+5.53%
772,572
07/17/2026
$0.25 Dividend
07/16/2026
51.68
52.51
50.29
50.80
-1.07%
739,437
07/15/2026
52.52
53.74
51.25
51.35
-3.30%
808,629
07/14/2026
52.27
53.31
51.48
53.10
+1.93%
978,646
07/13/2026
50.64
52.11
50.27
52.09
+3.83%
825,114
07/10/2026
49.42
52.94
49.25
50.17
+1.84%
1,231,066
07/09/2026
48.38
49.65
47.64
49.27
+1.91%
873,632
07/08/2026
48.80
48.80
46.84
48.34
-1.86%
1,209,839
07/07/2026
50.45
51.16
48.75
49.26
-2.12%
898,448
07/06/2026
53.24
54.08
50.27
50.32
-5.48%
927,005
07/02/2026
54.93
54.93
51.68
53.24
-2.90%
913,183
07/01/2026
52.76
54.88
52.66
54.83
+3.38%
1,613,020
06/30/2026
53.68
54.47
52.63
53.04
-1.19%
985,731
06/29/2026
51.51
53.97
51.25
53.68
+2.06%
1,083,086
06/26/2026
47.84
53.19
47.84
52.59
+9.38%
2,688,185
06/25/2026
48.45
49.25
47.15
48.08
-0.12%
737,817
06/24/2026
46.93
48.34
46.48
48.14
+4.13%
860,745
06/23/2026
45.94
47.06
45.22
46.23
+0.74%
888,111
06/22/2026
47.74
48.19
45.40
45.89
-2.58%
1,083,832
06/18/2026
44.59
48.01
44.32
47.11
+7.89%
1,540,519
06/17/2026
43.40
45.09
42.37
43.67
+0.30%
950,670
06/16/2026
43.15
44.44
43.04
43.54
+0.60%
1,048,105
06/15/2026
46.68
46.75
43.02
43.28
-6.85%
1,838,094
06/12/2026
46.49
47.53
44.36
46.46
+2.62%
1,987,421
06/11/2026
45.02
45.98
42.79
45.28
+2.27%
2,283,021
06/10/2026
43.29
48.67
42.94
44.27
+22.56%
11,448,876
06/09/2026
34.04
36.47
33.80
36.12
+6.11%
2,885,216
06/09/2026
$0.29 Earnings
06/08/2026
32.98
34.33
32.41
34.04
+2.00%
1,057,867
06/05/2026
32.84
33.49
32.20
33.38
+1.64%
858,041
06/04/2026
33.51
33.64
32.27
32.84
-0.36%
689,113
06/03/2026
33.81
33.81
32.72
32.96
-3.07%
592,688
06/02/2026
34.36
34.37
33.18
34.00
-2.54%
919,120
06/01/2026
33.65
34.97
33.49
34.89
+3.67%
784,108
05/29/2026
33.96
34.51
33.47
33.65
-1.17%
978,324
05/28/2026
34.29
34.56
33.64
34.05
-1.01%
473,076
05/27/2026
33.57
36.07
33.57
34.40
+3.78%
1,208,421
05/26/2026
32.44
33.58
32.34
33.15
+2.84%
936,756
05/22/2026
31.84
33.03
31.73
32.23
+1.89%
1,065,756
05/21/2026
29.77
31.72
29.05
31.63
+6.04%
1,090,975
05/20/2026
28.71
30.30
28.09
29.83
+3.92%
1,368,219
05/19/2026
29.35
30.02
28.54
28.71
-1.60%
1,188,349
05/18/2026
30.20
30.35
28.41
29.18
-4.53%
1,315,928
05/15/2026
28.81
30.87
28.66
30.56
+5.28%
1,350,785
05/14/2026
29.16
29.71
28.68
29.03
+0.76%
905,575
05/13/2026
29.41
29.95
28.80
28.81
-2.66%
787,140
05/12/2026
31.24
31.59
29.40
29.59
-5.20%
928,728
05/11/2026
31.06
31.64
30.37
31.22
-0.38%
925,549
05/08/2026
31.55
32.24
30.74
31.34
+1.09%
1,027,716
05/07/2026
30.28
31.58
29.76
31.00
+1.40%
950,049
05/06/2026
29.90
31.23
29.84
30.57
+3.89%
1,175,536
05/05/2026
28.75
29.63
28.36
29.43
+1.69%
726,959
05/04/2026
30.64
30.64
28.44
28.94
-6.47%
1,263,468
05/01/2026
31.17
31.75
30.40
30.94
-0.73%
662,257
04/30/2026
31.22
31.99
30.91
31.17
+0.90%
963,115
04/29/2026
30.62
31.23
30.43
30.89
+0.88%
881,004
04/28/2026
31.00
31.24
30.31
30.62
-0.93%
743,502
04/27/2026
29.21
30.94
29.11
30.91
+5.79%
1,125,380
04/24/2026
29.30
29.33
28.08
29.22
-0.64%
1,019,191
04/23/2026
30.25
30.62
29.28
29.41
-3.34%
704,428
04/22/2026
30.34
31.05
30.06
30.42
+1.16%
603,009
04/21/2026
31.47
31.59
29.62
30.07
-3.79%
855,488
04/20/2026
29.75
31.66
29.54
31.26
+4.01%
1,241,334
04/17/2026
29.18
30.30
29.17
30.05
+3.92%
1,321,173
04/16/2026
29.30
30.10
28.88
28.92
-0.92%
924,571
04/15/2026
27.64
29.53
27.29
29.19
+5.28%
1,031,230
04/14/2026
27.53
28.27
27.05
27.72
+0.04%
1,233,906
04/13/2026
27.56
28.62
27.39
27.71
-1.90%
1,218,216
04/10/2026
29.49
29.90
27.86
28.25
-3.73%
880,208
04/10/2026
$0.25 Dividend
04/09/2026
28.31
29.71
27.96
29.35
+2.59%
1,073,870
04/08/2026
28.90
29.59
28.22
28.61
+2.01%
1,199,384
04/07/2026
29.30
29.76
28.02
28.04
-4.15%
1,120,356
04/06/2026
28.37
29.52
28.13
29.26
+2.63%
1,695,201