CBRL | Cracker Barrel O | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Cracker Barrel O (CBRL)

NASDAQ

$55.54-$0.22 (-0.40%)

Price as of Oct 02, 2026 7:55 PM EDT

$1.2B
Market Cap
29.56%
1-Year Change
Restaurants
Industry

1 Month
+1.75%

Low Price$43.22

High Price$55.76
3 Months
+4.74%

Low Price$43.22

High Price$59.04
1 Year
+29.56%

Low Price$24.52

High Price$59.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	51.70	55.86	51.70	55.76	+7.81%	1,054,457
10/01/2026	52.20	53.17	51.65	51.72	-1.71%	763,786
09/30/2026	53.28	53.80	52.06	52.62	+0.27%	933,254
09/29/2026	54.06	55.62	51.96	52.48	-2.33%	831,333
09/28/2026	52.25	54.55	52.14	53.73	+3.71%	1,253,379
09/25/2026	52.39	52.68	50.19	51.81	-0.06%	1,168,495
09/24/2026	46.88	51.98	46.88	51.84	+9.09%	2,007,101
09/23/2026	47.57	49.16	44.52	47.52	+4.49%	2,836,244
09/23/2026	$0.99 Earnings
09/22/2026	45.50	46.75	45.14	45.48	+1.36%	1,452,799
09/21/2026	45.85	46.29	44.17	44.87	-0.42%	1,637,561
09/18/2026	43.70	45.15	43.70	45.06	+2.97%	1,199,271
09/17/2026	43.72	44.11	42.87	43.76	+1.25%	924,962
09/16/2026	45.14	45.94	43.20	43.22	-4.27%	1,334,055
09/15/2026	49.63	49.70	44.99	45.15	-10.65%	1,357,388
09/14/2026	49.52	50.96	49.52	50.53	+2.12%	681,561
09/11/2026	49.85	50.14	48.68	49.48	+0.08%	695,119
09/10/2026	50.92	51.58	48.66	49.44	-3.33%	902,175
09/09/2026	52.50	52.67	50.79	51.15	-3.06%	1,159,119
09/08/2026	54.74	55.00	52.45	52.76	-3.53%	683,202
09/04/2026	53.95	55.03	53.57	54.69	+1.18%	736,268
09/03/2026	55.00	55.04	52.85	54.05	-1.37%	718,504
09/02/2026	54.45	55.66	53.20	54.80	+1.11%	652,104
09/01/2026	54.14	55.33	53.27	54.20	-1.88%	972,560
08/31/2026	55.34	57.20	54.57	55.24	-0.75%	1,055,811
08/28/2026	55.04	56.96	55.04	55.66	+1.07%	720,529
08/27/2026	57.72	57.72	54.98	55.07	-5.95%	823,840
08/26/2026	58.51	58.76	57.26	58.56	+0.49%	665,096
08/25/2026	58.25	58.78	56.78	58.27	+0.43%	653,500
08/24/2026	57.50	58.10	56.52	58.02	+0.64%	870,151
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