CBRL | Cracker Barrel O | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Cracker Barrel O (CBRL)

NASDAQ

$66.67-$0.99 (-1.47%)

Price as of Oct 23, 2026 7:56 PM EDT

$1.5B
Market Cap
91.16%
1-Year Change
Restaurants
Industry

1 Month
+42.91%

Low Price$51.53

High Price$69.02
3 Months
+31.05%

Low Price$43.06

High Price$69.02
1 Year
+91.16%

Low Price$24.43

High Price$69.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	67.37	68.07	66.01	67.66	+0.52%	685,270
10/22/2026	66.45	67.56	65.00	67.31	+2.37%	747,321
10/21/2026	66.64	66.75	64.40	65.75	-1.41%	751,894
10/20/2026	68.91	69.02	66.30	66.69	-3.38%	760,611
10/19/2026	69.00	69.31	67.76	69.02	+0.07%	1,210,207
10/16/2026	67.80	70.28	67.56	68.97	+2.70%	1,914,172
10/16/2026	$0.25 Dividend
10/15/2026	63.05	67.33	62.77	67.16	+7.48%	1,401,990
10/14/2026	61.16	62.49	59.59	62.49	+2.40%	848,292
10/13/2026	58.78	61.09	58.27	61.02	+4.27%	1,287,830
10/12/2026	57.14	58.60	56.36	58.52	+2.23%	705,170
10/09/2026	54.91	58.18	54.70	57.25	+3.83%	1,107,137
10/08/2026	55.62	56.23	54.40	55.13	-1.88%	965,251
10/07/2026	55.69	57.00	55.34	56.19	+0.14%	489,438
10/06/2026	56.84	56.99	55.29	56.11	0.00%	668,308
10/05/2026	55.74	56.34	54.03	56.11	+1.00%	755,805
10/02/2026	51.51	55.65	51.51	55.55	+7.81%	1,054,457
10/01/2026	52.01	52.97	51.46	51.53	-1.71%	763,786
09/30/2026	53.08	53.60	51.87	52.42	+0.27%	933,254
09/29/2026	53.86	55.41	51.77	52.29	-2.33%	831,333
09/28/2026	52.06	54.35	51.95	53.53	+3.71%	1,253,379
09/25/2026	52.20	52.48	50.01	51.62	-0.06%	1,168,495
09/24/2026	46.71	51.79	46.71	51.65	+9.09%	2,007,101
09/23/2026	47.39	48.98	44.35	47.34	+4.49%	2,836,244
09/23/2026	$0.99 Earnings
09/22/2026	45.33	46.58	44.97	45.31	+1.36%	1,452,799
09/21/2026	45.68	46.12	44.00	44.70	-0.42%	1,637,561
09/18/2026	43.54	44.98	43.54	44.89	+2.97%	1,199,271
09/17/2026	43.56	43.95	42.71	43.60	+1.25%	924,962
09/16/2026	44.97	45.77	43.04	43.06	-4.27%	1,334,055
09/15/2026	49.45	49.52	44.82	44.98	-10.65%	1,357,388
09/14/2026	49.34	50.77	49.34	50.34	+2.12%	681,561
09/11/2026	49.67	49.95	48.49	49.30	+0.08%	695,119
09/10/2026	50.73	51.38	48.48	49.26	-3.33%	902,175
09/09/2026	52.31	52.47	50.60	50.96	-3.06%	1,159,119
09/08/2026	54.54	54.80	52.26	52.56	-3.53%	683,202
09/04/2026	53.75	54.83	53.37	54.49	+1.18%	736,268
09/03/2026	54.80	54.84	52.65	53.85	-1.37%	718,504
09/02/2026	54.25	55.45	53.00	54.60	+1.11%	652,104
09/01/2026	53.94	55.12	53.07	54.00	-1.88%	972,560
08/31/2026	55.13	56.99	54.37	55.04	-0.75%	1,055,811
08/28/2026	54.84	56.75	54.84	55.45	+1.07%	720,529
08/27/2026	57.51	57.51	54.78	54.87	-5.95%	823,840
08/26/2026	58.29	58.54	57.05	58.34	+0.49%	665,096
08/25/2026	58.03	58.56	56.57	58.05	+0.43%	653,500
08/24/2026	57.29	57.88	56.31	57.80	+0.64%	870,151
08/21/2026	55.14	57.57	54.95	57.44	+4.57%	547,450
08/20/2026	55.35	55.77	53.95	54.93	-1.68%	546,811
08/19/2026	57.69	59.24	55.64	55.86	-3.63%	665,734
08/18/2026	58.74	59.08	57.01	57.96	-1.46%	593,014
08/17/2026	57.04	59.45	55.90	58.82	+1.92%	911,405
08/14/2026	57.56	58.36	56.18	57.71	-0.81%	739,661
08/13/2026	59.01	60.04	57.65	58.18	-0.58%	671,447
08/12/2026	56.11	58.61	55.85	58.52	+4.84%	789,632
08/11/2026	55.29	56.75	55.07	55.82	-0.12%	678,658
08/10/2026	56.82	57.69	55.07	55.89	-2.92%	1,041,262
08/07/2026	57.16	58.45	56.73	57.58	-0.74%	468,996
08/06/2026	58.04	59.05	56.87	58.00	-0.90%	545,451
08/05/2026	57.47	58.70	57.36	58.53	+2.85%	673,935
08/04/2026	56.97	58.10	55.99	56.91	-1.14%	845,128
08/03/2026	57.29	59.45	57.04	57.57	+2.46%	1,260,683
07/31/2026	57.02	57.22	55.68	56.18	-1.21%	562,466
07/30/2026	56.29	57.22	55.05	56.87	+0.94%	704,099
07/29/2026	53.89	56.73	53.89	56.34	+5.09%	1,142,934
07/28/2026	52.53	53.80	50.96	53.61	+2.63%	858,963
07/27/2026	52.08	53.22	50.01	52.24	-2.38%	1,547,519
07/24/2026	51.34	54.35	51.34	53.51	+3.65%	816,215
07/23/2026	52.18	52.19	50.86	51.63	-2.54%	619,595
07/22/2026	54.70	55.54	52.67	52.97	-1.35%	708,324
07/21/2026	54.65	55.37	51.38	53.70	+0.92%	1,328,861
07/20/2026	53.80	54.50	51.98	53.21	-0.37%	1,252,039
07/17/2026	50.63	53.46	50.63	53.41	+5.53%	772,572
07/17/2026	$0.25 Dividend
07/16/2026	51.48	52.32	50.11	50.61	-1.07%	739,437
07/15/2026	52.33	53.54	51.06	51.16	-3.30%	808,629
07/14/2026	52.08	53.11	51.29	52.90	+1.93%	978,646
07/13/2026	50.45	51.92	50.09	51.90	+3.83%	825,114
07/10/2026	49.24	52.74	49.06	49.99	+1.84%	1,231,066
07/09/2026	48.20	49.46	47.46	49.08	+1.91%	873,632
07/08/2026	48.62	48.62	46.66	48.16	-1.86%	1,209,839
07/07/2026	50.26	50.97	48.57	49.07	-2.12%	898,448
07/06/2026	53.04	53.88	50.08	50.14	-5.48%	927,005
07/02/2026	54.73	54.73	51.48	53.04	-2.90%	913,183
07/01/2026	52.56	54.68	52.47	54.63	+3.38%	1,613,020
06/30/2026	53.48	54.27	52.43	52.84	-1.19%	985,731
06/29/2026	51.32	53.77	51.06	53.48	+2.06%	1,083,086
06/26/2026	47.67	52.99	47.67	52.40	+9.38%	2,688,185
06/25/2026	48.27	49.06	46.97	47.91	-0.12%	737,817
06/24/2026	46.76	48.16	46.31	47.96	+4.13%	860,745
06/23/2026	45.77	46.88	45.05	46.06	+0.74%	888,111
06/22/2026	47.56	48.01	45.23	45.72	-2.58%	1,083,832
06/18/2026	44.43	47.84	44.16	46.93	+7.89%	1,540,519
06/17/2026	43.24	44.92	42.21	43.50	+0.30%	950,670
06/16/2026	42.99	44.28	42.88	43.37	+0.60%	1,048,105
06/15/2026	46.51	46.58	42.86	43.12	-6.85%	1,838,094
06/12/2026	46.32	47.35	44.20	46.29	+2.62%	1,987,421
06/11/2026	44.86	45.81	42.63	45.11	+2.27%	2,283,021
06/10/2026	43.13	48.49	42.78	44.11	+22.56%	11,448,876
06/09/2026	33.92	36.33	33.67	35.99	+6.11%	2,885,216
06/09/2026	$0.29 Earnings