NasdaqGS - Nasdaq Real Time Price USD

Cracker Barrel Old Country Store, Inc. (CBRL)

Time to buy CBRL?

42.74

+0.10

+(0.23%)

At close: May 2 at 4:00:00 PM EDT

42.54

-0.20

(-0.47%)

After hours: May 2 at 6:49:58 PM EDT

Time to buy CBRL?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	43.28	43.96	42.39	42.74	42.74	578,300
May 1, 2025	42.52	43.75	42.01	42.64	42.64	811,700
Apr 30, 2025	41.77	42.87	40.00	42.70	42.70	845,700
Apr 29, 2025	42.73	42.96	41.00	41.96	41.96	1,085,800
Apr 28, 2025	43.47	44.11	42.35	43.20	43.20	534,500
Apr 25, 2025	42.58	43.49	42.34	43.34	43.34	559,300
Apr 24, 2025	43.96	43.96	41.91	43.24	43.24	1,023,600
Apr 23, 2025	45.39	46.63	43.50	43.98	43.98	759,000
Apr 22, 2025	44.53	44.99	42.51	44.54	44.54	872,100
Apr 21, 2025	42.59	44.68	42.42	44.47	44.47	1,012,500
Apr 17, 2025	42.13	43.67	40.99	43.57	43.57	967,400
Apr 16, 2025	42.67	43.62	41.42	42.18	42.18	1,043,600
Apr 15, 2025	43.81	45.18	43.14	43.31	43.31	1,050,400
Apr 14, 2025	42.18	44.84	42.18	44.11	44.11	1,238,700
Apr 11, 2025	0.25 Dividend
Apr 11, 2025	39.34	41.25	39.10	40.97	40.97	1,189,500
Apr 10, 2025	37.81	39.59	37.81	38.97	38.72	934,500
Apr 9, 2025	34.84	39.75	34.67	39.18	38.93	1,772,100
Apr 8, 2025	38.00	38.41	34.70	35.11	34.88	1,158,100
Apr 7, 2025	35.25	39.00	35.15	36.65	36.41	1,393,200
Apr 4, 2025	34.67	37.38	33.85	37.21	36.97	1,774,600
Apr 3, 2025	38.19	38.73	35.27	36.08	35.85	2,048,500
Apr 2, 2025	40.54	41.63	40.44	41.33	41.06	747,800
Apr 1, 2025	38.95	41.30	38.90	41.01	40.75	1,017,600
Mar 31, 2025	39.50	40.70	38.79	38.82	38.57	1,111,000
Mar 28, 2025	41.25	41.56	39.53	40.02	39.76	835,300
Mar 27, 2025	39.78	41.49	39.42	41.32	41.05	807,700
Mar 26, 2025	40.07	40.34	39.43	39.84	39.58	782,500
Mar 25, 2025	41.18	41.51	39.73	40.10	39.84	757,400
Mar 24, 2025	40.90	41.72	39.97	41.02	40.76	1,090,800
Mar 21, 2025	40.33	41.20	39.80	40.38	40.12	2,408,100
Mar 20, 2025	41.48	41.91	40.26	40.85	40.59	922,400
Mar 19, 2025	40.00	41.79	39.60	41.67	41.40	937,300
Mar 18, 2025	39.35	40.31	38.56	40.26	40.00	1,060,900
Mar 17, 2025	40.45	41.00	39.26	39.54	39.29	1,479,600
Mar 14, 2025	41.52	41.52	39.81	40.26	40.00	1,030,500
Mar 13, 2025	43.72	43.78	40.79	40.87	40.61	1,047,100
Mar 12, 2025	42.25	43.93	41.90	43.79	43.51	1,010,900
Mar 11, 2025	44.92	44.92	41.73	41.90	41.63	1,253,300
Mar 10, 2025	43.45	46.68	43.40	44.34	44.06	1,703,400
Mar 7, 2025	43.24	44.75	41.56	42.82	42.55	1,802,600
Mar 6, 2025	50.96	51.04	42.62	43.34	43.06	2,830,700
Mar 5, 2025	40.25	40.96	39.30	40.29	40.03	1,192,900
Mar 4, 2025	40.80	40.94	39.38	39.91	39.65	918,900
Mar 3, 2025	45.57	46.40	41.15	41.23	40.97	952,700
Feb 28, 2025	44.99	45.92	44.28	45.29	45.00	687,400
Feb 27, 2025	45.53	46.74	45.08	45.53	45.24	752,200
Feb 26, 2025	46.00	46.62	44.65	45.53	45.24	810,900
Feb 25, 2025	46.46	46.74	45.13	45.79	45.50	608,800
Feb 24, 2025	47.56	48.21	46.49	46.53	46.23	629,900
Feb 21, 2025	48.70	49.20	46.60	47.00	46.70	540,000
Feb 20, 2025	48.00	48.65	47.43	48.31	48.00	556,000
Feb 19, 2025	48.28	49.45	46.43	48.29	47.98	715,700
Feb 18, 2025	47.33	49.59	47.00	48.93	48.62	949,500
Feb 14, 2025	49.64	49.94	47.16	47.33	47.03	625,800
Feb 13, 2025	50.10	50.55	48.75	49.41	49.09	784,600
Feb 12, 2025	51.72	51.86	49.29	49.72	49.40	756,400
Feb 11, 2025	51.97	53.34	51.25	52.44	52.10	501,800
Feb 10, 2025	57.84	57.84	52.54	52.97	52.63	980,400
Feb 7, 2025	59.43	60.26	57.04	57.50	57.13	983,500
Feb 6, 2025	60.32	61.18	59.10	59.98	59.60	436,100
Feb 5, 2025	62.77	62.77	59.85	59.91	59.53	501,900
Feb 4, 2025	63.29	63.50	62.30	62.81	62.41	677,400
Feb 3, 2025	62.76	64.94	62.55	63.35	62.94	853,200
Jan 31, 2025	64.56	65.39	63.69	64.98	64.56	659,600
Jan 30, 2025	63.60	65.43	63.02	64.71	64.29	465,200
Jan 29, 2025	62.88	64.07	62.67	63.01	62.61	571,900
Jan 28, 2025	61.13	63.24	60.75	62.67	62.27	570,500
Jan 27, 2025	60.20	63.89	60.20	61.70	61.30	667,800
Jan 24, 2025	59.13	61.52	59.03	60.11	59.72	532,900
Jan 23, 2025	59.50	60.10	57.88	59.70	59.32	597,000
Jan 22, 2025	61.99	62.00	59.90	60.31	59.92	579,600
Jan 21, 2025	55.40	62.20	55.23	62.05	61.65	1,485,200
Jan 17, 2025	0.25 Dividend
Jan 17, 2025	57.26	57.55	53.79	54.73	54.38	741,000
Jan 16, 2025	57.04	57.70	55.69	56.91	56.30	585,100
Jan 15, 2025	58.29	59.20	56.62	57.57	56.95	601,700
Jan 14, 2025	57.21	57.53	54.78	57.14	56.52	755,000
Jan 13, 2025	56.83	57.25	53.15	56.30	55.69	1,219,900
Jan 10, 2025	56.06	58.83	55.28	57.85	57.23	924,200
Jan 8, 2025	54.29	57.54	53.25	57.28	56.66	1,050,400
Jan 7, 2025	58.77	59.78	56.17	56.27	55.66	904,600
Jan 6, 2025	56.28	59.82	56.28	59.09	58.45	981,200
Jan 3, 2025	55.24	55.99	53.10	55.94	55.34	489,800
Jan 2, 2025	53.89	55.75	53.88	54.92	54.33	584,900
Dec 31, 2024	54.41	55.13	52.55	52.86	52.29	721,000
Dec 30, 2024	55.33	56.49	53.98	54.00	53.42	564,300
Dec 27, 2024	56.19	57.39	54.94	56.41	55.80	571,000
Dec 26, 2024	53.67	57.89	53.50	56.89	56.28	790,000
Dec 24, 2024	52.26	54.27	51.83	54.22	53.64	318,500
Dec 23, 2024	53.05	53.19	50.73	51.83	51.27	691,500
Dec 20, 2024	51.32	54.11	51.03	53.40	52.82	925,500
Dec 19, 2024	53.15	54.09	50.94	52.13	51.57	700,500
Dec 18, 2024	53.82	55.10	52.04	52.28	51.72	848,700
Dec 17, 2024	53.34	53.87	51.55	53.41	52.83	599,200
Dec 16, 2024	51.08	53.90	51.05	53.21	52.64	848,100
Dec 13, 2024	51.34	51.35	50.14	51.24	50.69	580,900
Dec 12, 2024	52.09	52.75	51.19	51.27	50.72	505,200
Dec 11, 2024	52.87	53.86	52.13	52.17	51.61	1,121,400
Dec 10, 2024	49.15	52.44	48.28	52.04	51.48	831,000
Dec 9, 2024	50.34	51.10	49.11	49.35	48.82	959,000
Dec 6, 2024	51.75	52.09	49.98	50.21	49.67	877,200
Dec 5, 2024	54.46	54.65	49.96	51.06	50.51	1,129,300
Dec 4, 2024	55.32	59.20	53.46	54.73	54.14	1,314,400
Dec 3, 2024	55.85	56.66	54.15	55.71	55.11	1,197,600
Dec 2, 2024	55.37	56.91	54.47	56.64	56.03	1,188,900
Nov 29, 2024	52.74	57.14	52.40	55.56	54.96	781,900
Nov 27, 2024	52.58	54.74	52.15	52.76	52.19	676,800
Nov 26, 2024	51.77	52.36	50.44	51.95	51.39	582,900
Nov 25, 2024	48.80	54.06	48.80	51.95	51.39	934,700
Nov 22, 2024	48.00	49.71	47.37	48.41	47.89	436,400
Nov 21, 2024	46.54	48.54	46.01	47.64	47.13	558,500
Nov 20, 2024	46.89	47.58	44.82	46.37	45.87	645,100
Nov 19, 2024	47.75	48.92	47.19	47.22	46.71	501,600
Nov 18, 2024	49.90	50.60	47.47	48.42	47.90	673,500
Nov 15, 2024	48.22	50.64	48.15	48.81	48.28	790,300
Nov 14, 2024	50.00	52.96	45.11	48.07	47.55	1,190,500
Nov 13, 2024	45.54	46.60	44.59	45.27	44.78	484,600
Nov 12, 2024	45.60	46.10	44.83	45.06	44.57	571,400
Nov 11, 2024	47.02	48.03	45.27	45.83	45.34	725,600
Nov 8, 2024	48.60	48.71	45.77	46.37	45.87	993,700
Nov 7, 2024	51.13	51.82	49.24	49.32	48.79	445,000
Nov 6, 2024	49.84	51.70	49.54	50.82	50.27	783,500
Nov 5, 2024	45.35	48.12	44.71	47.43	46.92	471,200
Nov 4, 2024	46.93	47.83	45.33	45.85	45.36	591,400
Nov 1, 2024	47.62	48.75	46.92	46.98	46.47	594,800
Oct 31, 2024	49.43	49.73	47.50	47.57	47.06	536,500
Oct 30, 2024	49.32	50.15	48.90	49.51	48.98	412,100
Oct 29, 2024	49.32	49.99	48.53	49.28	48.75	338,300
Oct 28, 2024	47.97	50.39	47.48	49.95	49.41	533,600
Oct 25, 2024	48.93	51.37	47.19	47.28	46.77	562,600
Oct 24, 2024	47.39	48.58	46.75	48.42	47.90	363,500
Oct 23, 2024	47.28	48.62	46.96	47.07	46.56	397,400
Oct 22, 2024	49.70	49.70	47.13	47.74	47.23	771,800
Oct 21, 2024	50.47	50.61	49.26	50.09	49.55	770,500
Oct 18, 2024	0.25 Dividend
Oct 18, 2024	49.98	51.37	49.35	50.47	49.93	785,800
Oct 17, 2024	47.61	49.89	47.44	49.81	49.03	627,100
Oct 16, 2024	46.03	47.75	45.97	47.71	46.96	471,600
Oct 15, 2024	43.36	45.81	43.36	45.57	44.85	481,300
Oct 14, 2024	44.31	44.50	43.00	43.51	42.82	410,700
Oct 11, 2024	43.06	44.56	42.91	44.54	43.84	560,600
Oct 10, 2024	42.73	43.43	41.89	43.22	42.54	415,200
Oct 9, 2024	44.10	45.23	42.83	42.99	42.31	487,500
Oct 8, 2024	44.78	44.78	43.64	43.91	43.22	436,700
Oct 7, 2024	47.25	47.38	43.01	44.40	43.70	750,900
Oct 4, 2024	47.32	47.96	46.10	47.40	46.65	490,700
Oct 3, 2024	46.35	47.29	45.92	46.12	45.39	640,300
Oct 2, 2024	46.09	47.42	45.22	47.15	46.41	618,200
Oct 1, 2024	45.11	48.13	45.00	46.87	46.13	939,900
Sep 30, 2024	45.86	46.70	45.06	45.35	44.64	601,500
Sep 27, 2024	46.50	47.05	45.61	46.35	45.62	606,400
Sep 26, 2024	44.57	46.20	44.04	45.96	45.24	629,600
Sep 25, 2024	43.36	44.43	42.78	43.60	42.91	637,500
Sep 24, 2024	41.05	43.88	41.05	43.31	42.63	1,053,900
Sep 23, 2024	41.61	42.10	40.37	40.89	40.25	795,300
Sep 20, 2024	41.30	42.43	39.50	41.57	40.92	1,437,300
Sep 19, 2024	43.99	45.24	40.55	41.11	40.46	1,724,700
Sep 18, 2024	42.50	44.13	41.56	41.56	40.91	1,445,100
Sep 17, 2024	40.54	42.52	40.54	42.34	41.67	965,700
Sep 16, 2024	39.17	41.10	39.17	40.45	39.81	952,500
Sep 13, 2024	36.93	39.28	36.79	39.22	38.60	838,300
Sep 12, 2024	36.84	37.22	36.05	36.63	36.05	717,400
Sep 11, 2024	36.38	36.54	34.88	36.48	35.91	873,300
Sep 10, 2024	36.17	36.51	35.30	36.38	35.81	871,800
Sep 9, 2024	37.19	37.48	35.78	36.06	35.49	857,700
Sep 6, 2024	38.41	39.02	37.05	37.33	36.74	690,600
Sep 5, 2024	38.50	38.77	37.71	38.12	37.52	691,000
Sep 4, 2024	38.75	39.84	38.49	38.69	38.08	538,400
Sep 3, 2024	39.27	39.86	38.06	38.69	38.08	737,900
Aug 30, 2024	39.83	40.22	38.90	39.58	38.96	628,700
Aug 29, 2024	40.84	40.84	39.62	39.75	39.12	693,200
Aug 28, 2024	40.79	41.03	39.58	40.39	39.75	530,400
Aug 27, 2024	41.18	41.59	40.06	40.93	40.29	813,700
Aug 26, 2024	41.19	42.00	40.84	41.29	40.64	816,700
Aug 23, 2024	41.09	43.43	40.72	40.83	40.19	786,500
Aug 22, 2024	41.98	42.47	40.60	40.88	40.24	385,400
Aug 21, 2024	41.65	42.29	40.87	42.21	41.55	387,600
Aug 20, 2024	40.59	41.22	40.32	40.91	40.27	339,300
Aug 19, 2024	40.96	42.42	40.60	40.92	40.28	603,100
Aug 16, 2024	40.53	41.25	40.02	40.57	39.93	572,500
Aug 15, 2024	39.70	41.73	39.49	40.57	39.93	688,900
Aug 14, 2024	39.27	39.27	37.86	38.41	37.81	466,500
Aug 13, 2024	37.79	39.27	37.22	39.25	38.63	499,800
Aug 12, 2024	38.09	38.83	37.21	37.24	36.65	657,100
Aug 9, 2024	39.66	39.95	37.88	38.15	37.55	691,400
Aug 8, 2024	40.06	40.93	39.79	40.01	39.38	401,000
Aug 7, 2024	40.60	41.42	39.19	39.35	38.73	579,400
Aug 6, 2024	39.75	41.39	39.13	40.40	39.76	484,700
Aug 5, 2024	40.00	41.35	39.69	40.05	39.42	1,052,500
Aug 2, 2024	42.94	43.15	40.85	42.04	41.38	853,100
Aug 1, 2024	46.07	46.07	43.21	44.41	43.71	617,500
Jul 31, 2024	46.37	47.50	45.37	45.83	45.11	628,400
Jul 30, 2024	45.24	46.65	44.91	46.40	45.67	621,100
Jul 29, 2024	43.44	45.49	43.14	45.24	44.53	485,800
Jul 26, 2024	44.31	44.31	42.69	43.69	43.00	462,100
Jul 25, 2024	41.57	44.47	41.39	43.08	42.40	763,300
Jul 24, 2024	42.74	42.74	40.80	41.39	40.74	693,400
Jul 23, 2024	43.76	44.51	42.82	43.13	42.45	584,100
Jul 22, 2024	43.80	44.52	42.21	44.46	43.76	653,400
Jul 19, 2024	0.25 Dividend
Jul 19, 2024	43.52	43.96	42.34	43.72	43.03	845,800
Jul 18, 2024	45.95	46.06	43.79	44.06	43.12	741,000
Jul 17, 2024	44.16	47.22	44.01	46.56	45.57	903,500
Jul 16, 2024	42.06	44.68	42.04	44.57	43.62	777,000
Jul 15, 2024	42.55	43.20	42.12	42.26	41.36	502,600
Jul 12, 2024	41.47	42.53	41.40	42.14	41.24	589,400
Jul 11, 2024	40.51	41.84	40.03	41.01	40.14	694,300
Jul 10, 2024	39.13	39.85	38.49	39.76	38.91	575,000
Jul 9, 2024	40.33	40.33	38.51	39.13	38.30	728,100
Jul 8, 2024	39.80	41.88	39.57	40.31	39.45	922,700
Jul 5, 2024	39.51	39.94	38.88	39.38	38.54	782,100
Jul 3, 2024	41.01	41.01	39.40	39.44	38.60	399,100
Jul 2, 2024	40.80	41.30	40.33	40.66	39.79	519,400
Jul 1, 2024	42.49	42.51	40.11	40.80	39.93	911,100
Jun 28, 2024	41.82	42.70	41.65	42.16	41.26	1,416,600
Jun 27, 2024	41.31	41.81	40.31	41.72	40.83	752,700
Jun 26, 2024	40.94	41.67	40.55	41.26	40.38	913,100
Jun 25, 2024	43.62	43.62	40.97	41.01	40.14	1,142,800
Jun 24, 2024	44.40	44.66	43.37	43.50	42.57	831,000
Jun 21, 2024	45.18	45.62	44.31	44.47	43.52	1,012,900
Jun 20, 2024	43.24	45.09	43.00	44.99	44.03	778,700
Jun 18, 2024	45.14	45.27	42.95	43.26	42.34	819,300
Jun 17, 2024	44.39	44.99	42.88	44.96	44.00	970,100
Jun 14, 2024	46.81	46.92	44.09	44.25	43.31	762,300
Jun 13, 2024	47.52	47.60	45.87	47.23	46.22	562,300
Jun 12, 2024	47.20	48.47	47.10	47.69	46.67	618,600
Jun 11, 2024	45.66	46.74	44.85	46.37	45.38	913,800
Jun 10, 2024	47.77	47.88	46.15	46.18	45.19	821,900
Jun 7, 2024	50.31	50.42	48.25	48.36	47.33	556,400
Jun 6, 2024	51.35	51.56	50.18	50.83	49.75	544,400
Jun 5, 2024	51.54	52.14	50.95	51.80	50.70	605,900
Jun 4, 2024	50.54	51.37	49.71	51.16	50.07	863,300
Jun 3, 2024	48.36	50.88	48.30	50.64	49.56	1,243,700
May 31, 2024	47.59	49.20	46.41	48.78	47.74	1,136,400
May 30, 2024	45.30	48.31	43.38	48.12	47.09	1,631,600
May 29, 2024	45.95	46.09	45.32	45.36	44.39	1,095,600
May 28, 2024	45.87	47.34	45.65	46.60	45.61	1,346,300
May 24, 2024	45.85	46.28	45.40	45.62	44.65	825,500
May 23, 2024	46.65	46.65	45.35	45.67	44.70	1,050,400
May 22, 2024	46.85	47.77	46.22	46.63	45.64	870,200
May 21, 2024	48.08	48.56	46.79	46.89	45.89	1,201,600
May 20, 2024	48.98	49.00	47.79	48.31	47.28	1,597,200
May 17, 2024	50.14	51.74	48.18	48.98	47.94	5,602,900
May 16, 2024	56.58	58.34	55.91	57.27	56.05	1,059,400
May 15, 2024	57.93	58.05	55.77	56.58	55.37	807,600
May 14, 2024	58.00	59.71	56.80	57.29	56.07	885,900
May 13, 2024	56.31	58.51	56.25	57.02	55.80	982,900
May 10, 2024	54.27	56.40	54.01	56.27	55.07	821,700
May 9, 2024	53.99	54.40	53.59	53.74	52.59	515,700
May 8, 2024	53.32	53.92	52.35	53.91	52.76	686,400
May 7, 2024	55.41	55.51	53.39	53.65	52.51	926,100
May 6, 2024	56.69	57.21	54.66	55.50	54.32	932,400
May 3, 2024	58.59	59.46	56.06	56.17	54.97	623,400

DIN Dine Brands Global, Inc.

20.49

+0.05%

JACK Jack in the Box Inc.

27.16

+4.02%

DRI Darden Restaurants, Inc.

203.89

+2.02%

PZZA Papa John's International, Inc.

35.69

+3.15%

TXRH Texas Roadhouse, Inc.

171.79

+3.03%

BLMN Bloomin' Brands, Inc.

8.09

+1.13%

WEN The Wendy's Company

12.55

+0.48%

DENN Denny's Corporation

3.7900

+2.16%

BJRI BJ's Restaurants, Inc.

37.91

+13.20%

FWRG First Watch Restaurant Group, Inc.

18.59

+1.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cracker Barrel Old Country Store, Inc. (CBRL)

Related Tickers