Free Trial

Cracker Barrel Old Country Store (CBRL) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free CBRL Stock Alerts
$46.60
+0.98 (+2.15%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cracker Barrel Old Country Store Stock Price Performance

5 Day
Performance
+2.04%
1 Month
Performance
-21.44%
3 Month
Performance
-29.76%
6 Month
Performance
-37.98%
Year-To-Date
Performance
-39.54%
1 Year
Performance
-54.47%
Receive CBRL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cracker Barrel Old Country Store and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

CBRL Stock Chart for Wednesday, May, 29, 2024

CBRL Chart by TradingView

Cracker Barrel Old Country Store Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$45.62$45.62$46.28$45.40825,600 shs$1.01 billion
05/24/2024$45.67$45.62
-0.11%		$46.28$45.40825,580 shs$1.01 billion
05/23/2024$46.63$45.67
-2.06%		$46.60$45.351.05 million shs$1.01 billion
05/22/2024$46.89$46.63
-0.55%		$47.77$46.22870,254 shs$1.04 billion
05/21/2024$48.31$46.89
-2.94%		$48.56$46.791.20 million shs$1.04 billion
05/20/2024$48.98$48.31
-1.37%		$49.00$47.791.60 million shs$1.07 billion
05/17/2024$57.27$48.98
-14.48%		$51.74$48.185.47 million shs$1.09 billion
05/16/2024$56.58$57.27
+1.22%		$58.34$55.911.05 million shs$1.27 billion
05/15/2024$57.29$56.58
-1.24%		$58.05$55.77807,645 shs$1.26 billion
05/14/2024$57.02$57.29
+0.47%		$59.71$56.80885,911 shs$1.27 billion
05/13/2024$56.27$57.02
+1.33%		$58.50$56.25982,935 shs$1.27 billion
05/10/2024$53.74$56.27
+4.71%		$56.40$54.01820,090 shs$1.25 billion
05/09/2024$53.91$53.74
-0.32%		$54.40$53.59515,413 shs$1.19 billion
05/08/2024$53.65$53.91
+0.48%		$53.92$52.35686,440 shs$1.20 billion
05/07/2024$55.50$53.65
-3.33%		$55.51$53.39926,103 shs$1.19 billion
05/06/2024$56.17$55.50
-1.19%		$57.21$54.67932,475 shs$1.23 billion
05/03/2024$57.18$56.17
-1.77%		$59.46$56.06620,990 shs$1.25 billion
05/02/2024$56.36$57.18
+1.45%		$57.45$56.42433,677 shs$1.27 billion
05/01/2024$58.19$56.36
-3.14%		$58.38$55.75639,834 shs$1.25 billion
04/30/2024$59.28$58.19
-1.84%		$58.86$57.82505,656 shs$1.29 billion
04/29/2024$59.32$59.28
-0.07%		$60.96$58.87515,729 shs$1.32 billion
04/26/2024$60.69$59.32
-2.26%		$61.01$59.27481,503 shs$1.32 billion
04/25/2024$61.07$60.69
-0.62%		$62.30$60.58563,438 shs$1.35 billion
04/24/2024$60.84$61.07
+0.38%		$61.42$60.38388,181 shs$1.36 billion
04/23/2024$59.60$60.84
+2.08%		$61.06$59.38555,205 shs$1.35 billion
04/22/2024$58.70$59.60
+1.53%		$59.94$58.42749,286 shs$1.32 billion
04/19/2024$56.38$58.70
+4.11%		$58.72$56.09801,153 shs$1.30 billion
04/18/2024$55.87$56.38
+0.91%		$56.51$55.39771,966 shs$1.25 billion
04/17/2024$60.09$55.87
-7.02%		$60.01$54.871.44 million shs$1.24 billion
04/16/2024$60.84$60.09
-1.23%		$60.41$59.28721,462 shs$1.33 billion
04/15/2024$59.16$60.84
+2.84%		$61.12$59.12993,070 shs$1.35 billion
04/12/2024$58.79$59.16
+0.63%		$59.90$56.791.34 million shs$1.31 billion
04/11/2024$62.46$58.79
-5.88%		$61.53$58.581.37 million shs$1.31 billion
04/10/2024$65.31$62.46
-4.36%		$64.20$61.791.53 million shs$1.39 billion
04/09/2024$66.41$65.31
-1.66%		$66.57$65.06807,612 shs$1.45 billion
04/08/2024$64.23$66.41
+3.39%		$66.93$64.61827,219 shs$1.47 billion
04/05/2024$65.64$64.23
-2.15%		$65.51$63.81853,501 shs$1.43 billion
04/04/2024$70.14$65.64
-6.42%		$71.00$65.161.18 million shs$1.46 billion
04/03/2024$71.66$70.14
-2.12%		$71.97$69.48558,735 shs$1.56 billion
04/02/2024$71.36$71.66
+0.42%		$71.91$70.32847,574 shs$1.59 billion
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/01/2024$72.73$71.36
-1.88%		$73.20$71.04704,376 shs$1.58 billion
03/29/2024$72.73$72.73$74.21$72.27617,292 shs$1.61 billion
03/28/2024$72.57$72.73
+0.22%		$74.21$72.27617,288 shs$1.61 billion
03/27/2024$68.89$72.57
+5.34%		$72.74$69.17957,140 shs$1.61 billion
03/26/2024$65.90$68.89
+4.54%		$68.95$66.13655,683 shs$1.53 billion
03/25/2024$65.90$65.90$66.70$64.97583,098 shs$1.46 billion
03/22/2024$65.96$65.90
-0.09%		$66.83$65.40685,554 shs$1.46 billion
03/21/2024$68.36$65.96
-3.51%		$67.96$65.89702,069 shs$1.46 billion
03/20/2024$65.42$68.36
+4.49%		$68.37$65.00484,333 shs$1.52 billion
03/19/2024$64.72$65.42
+1.08%		$65.85$64.44427,038 shs$1.45 billion
03/18/2024$67.27$64.72
-3.79%		$66.94$64.63675,748 shs$1.44 billion
03/15/2024$67.56$67.27
-0.43%		$68.22$66.90713,204 shs$1.49 billion
03/14/2024$66.47$67.56
+1.64%		$67.63$65.79484,574 shs$1.50 billion
03/13/2024$66.44$66.47
+0.05%		$67.57$66.24531,495 shs$1.48 billion
03/12/2024$68.44$66.44
-2.92%		$68.56$66.32622,305 shs$1.47 billion
03/11/2024$70.94$68.44
-3.52%		$71.02$68.13569,707 shs$1.57 billion
03/08/2024$69.06$70.94
+2.72%		$71.47$69.65694,657 shs$1.57 billion
03/07/2024$69.04$69.06
+0.03%		$69.46$68.04446,129 shs$1.53 billion
03/06/2024$68.51$69.04
+0.77%		$69.58$67.70503,208 shs$1.53 billion
03/05/2024$67.55$68.51
+1.42%		$68.98$66.75514,423 shs$1.52 billion
03/04/2024$66.31$67.55
+1.87%		$69.33$66.35645,154 shs$1.50 billion
03/01/2024$66.13$66.31
+0.27%		$67.10$64.85634,769 shs$1.47 billion
02/29/2024$66.34$66.13
-0.32%		$67.20$65.461.01 million shs$1.47 billion
02/28/2024$70.10$66.34
-5.36%		$70.10$66.051.26 million shs$1.47 billion
02/27/2024$72.32$70.10
-3.07%		$74.20$69.251.26 million shs$1.55 billion

Related Companies:
This page (NASDAQ:CBRL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
How Biden has already won 2024
Porter & Company
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
41 banks launch ‘crypto dollar’
Stansberry Research