CBRL
Cracker Barrel O (CBRL)
NASDAQ
$33.47-$0.70 (-2.05%)
Price as of Jun 03, 2026 7:16 PM EDT
  • $755.9M
    Market Cap
  • -37.74%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +17.50%
    Low Price$28.85
    High Price$35.06
  • 3 Months
    +9.98%
    Low Price$26.74
    High Price$35.06
  • 1 Year
    -40.85%
    Low Price$25.02
    High Price$71.86
Date
Open
High
Low
Close
Change (%)
Volume
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
02/20/2026
32.79
33.85
31.94
33.47
+2.80%
913,693
02/19/2026
32.36
32.60
31.66
32.55
-0.36%
706,953
02/18/2026
31.30
33.81
31.19
32.67
+3.55%
1,034,951
02/17/2026
31.75
31.85
30.36
31.55
+1.34%
966,577
02/13/2026
31.03
31.38
30.01
31.14
+1.45%
914,101
02/12/2026
32.59
33.56
30.46
30.69
-5.35%
999,347
02/11/2026
31.79
32.55
30.80
32.43
+0.46%
1,196,506
02/10/2026
33.87
33.87
32.25
32.28
-3.98%
698,839
02/09/2026
33.55
33.74
32.72
33.62
+0.27%
726,851
02/06/2026
32.43
33.64
31.91
33.53
+3.11%
1,125,411
02/05/2026
32.97
33.62
31.50
32.51
-1.38%
1,185,846
02/04/2026
32.23
34.14
32.23
32.97
+3.49%
1,613,012
02/03/2026
30.69
32.41
30.63
31.86
+2.49%
1,544,238
02/02/2026
29.64
31.26
29.45
31.09
+4.08%
1,589,013
01/30/2026
27.93
30.01
27.72
29.87
+5.94%
1,693,306
01/29/2026
29.13
29.75
28.15
28.19
-3.40%
1,019,130
01/28/2026
30.98
31.56
29.07
29.18
-2.58%
1,525,868
01/27/2026
28.65
30.20
28.38
29.96
+4.24%
1,420,358
01/26/2026
29.70
29.77
28.43
28.74
-4.07%
1,498,014
01/23/2026
30.27
30.73
29.69
29.96
-2.30%
1,233,500
01/22/2026
32.35
33.17
30.60
30.66
-4.80%
1,343,046
01/21/2026
32.28
32.81
31.02
32.21
-0.85%
1,614,980
01/20/2026
33.55
34.02
32.28
32.48
-5.06%
1,702,812
01/16/2026
35.63
35.86
33.72
34.21
-5.34%
2,597,542
01/16/2026
$0.25 Dividend
01/15/2026
33.36
36.33
32.65
36.14
+8.39%
3,155,056
01/14/2026
31.59
33.43
31.59
33.35
+5.61%
2,033,656
01/13/2026
32.03
32.50
31.14
31.57
-1.23%
2,029,029