Loading live market data…

Cracker Barrel Old Country Store

NASDAQ:CBRL

$53.36 USD

$1.01 (1.93%)

Volume
987.56K
Average Volume
1.27M
Market Capitalization
$1.19B
P/E Ratio
45.32
Dividend Yield
1.87%
Price Target
$50.00
Year High
$71.93
Year Low
$24.85
Day High
—
Day Low
—
Payout Ratio
$0.88
Current Ratio
$0.50
Date Opening Price Closing Price %Chg Volume
2026-07-14 $52.53 $53.36 1.58% 987.56K
2026-07-13 $50.89 $52.35 2.87% 825.11K
2026-07-10 $49.67 $50.42 1.51% 1.23M
2026-07-09 $48.62 $49.51 1.83% 873.63K
2026-07-08 $49.04 $48.58 -0.94% 1.21M
2026-07-07 $50.70 $49.50 -2.37% 898.55K
2026-07-06 $53.50 $50.57 -5.48% 927K
2026-07-02 $55.20 $53.50 -3.08% 913.2K
2026-07-01 $53.02 $55.10 3.92% 1.61M
2026-06-30 $53.94 $53.30 -1.19% 985.93K
2026-06-29 $51.76 $53.94 4.21% 1.08M
2026-06-26 $48.08 $52.85 9.92% 2.69M
2026-06-25 $48.69 $48.32 -0.76% 737.82K
2026-06-24 $47.16 $48.38 2.59% 860.74K
2026-06-23 $46.17 $46.46 0.63% 888.11K
2026-06-22 $47.98 $46.12 -3.88% 1.08M
2026-06-18 $44.81 $47.34 5.65% 1.54M
2026-06-17 $43.61 $43.88 0.62% 950.7K
2026-06-16 $43.36 $43.75 0.90% 1.05M
2026-06-15 $46.91 $43.49 -7.29% 1.8M
2026-06-12 $46.72 $46.69 -0.06% 1.99M
2026-06-11 $45.25 $45.50 0.55% 2.28M
2026-06-10 $43.50 $44.49 2.28% 11.35M
2026-06-09 $34.21 $36.30 6.11% 2.89M
2026-06-08 $33.14 $34.21 3.23% 1.06M
2026-06-05 $33.00 $33.54 1.64% 858.04K
2026-06-04 $33.67 $33.00 -1.99% 689.11K
2026-06-03 $33.98 $33.12 -2.53% 594.24K
2026-06-02 $34.53 $34.17 -1.04% 919.12K
2026-06-01 $33.82 $35.06 3.67% 784.11K
2026-05-29 $34.13 $33.82 -0.91% 978.37K
2026-05-28 $34.46 $34.22 -0.70% 473.1K
2026-05-27 $33.74 $34.57 2.46% 1.21M
2026-05-26 $32.60 $33.31 2.18% 936.8K
2026-05-22 $32.00 $32.39 1.22% 1.07M
2026-05-21 $29.92 $31.79 6.25% 1.09M
2026-05-20 $28.85 $29.98 3.92% 1.37M
2026-05-19 $29.49 $28.85 -2.17% 1.19M
2026-05-18 $30.35 $29.32 -3.39% 1.3M
2026-05-15 $28.96 $30.71 6.04% 1.35M
2026-05-14 $29.30 $29.17 -0.44% 905.6K
2026-05-13 $29.55 $28.95 -2.03% 787.14K
2026-05-12 $31.39 $29.74 -5.26% 928.73K
2026-05-11 $31.21 $31.37 0.51% 925.55K
2026-05-08 $31.71 $31.49 -0.69% 1.03M
2026-05-07 $30.43 $31.15 2.37% 950.05K
2026-05-06 $30.05 $30.72 2.23% 1.18M
2026-05-05 $28.89 $29.57 2.35% 727K
2026-05-04 $30.80 $29.08 -5.58% 1.26M
2026-05-01 $31.32 $31.09 -0.73% 662.26K
2026-04-30 $31.37 $31.32 -0.16% 962.74K
2026-04-29 $30.77 $31.04 0.88% 885.44K
2026-04-28 $31.15 $30.77 -1.22% 743.5K
2026-04-27 $29.35 $31.06 5.83% 1.13M
2026-04-24 $29.44 $29.36 -0.27% 1.02M
2026-04-23 $30.40 $29.55 -2.80% 704.43K
2026-04-22 $30.49 $30.57 0.26% 603.01K
2026-04-21 $31.62 $30.22 -4.43% 855.5K
2026-04-20 $29.90 $31.41 5.05% 1.24M
2026-04-17 $29.32 $30.20 3.00% 1.32M
2026-04-16 $29.44 $29.06 -1.29% 924.57K
2026-04-15 $27.78 $29.33 5.58% 1.03M
2026-04-14 $27.67 $27.86 0.69% 1.23M
2026-04-13 $27.70 $27.85 0.54% 1.22M
2026-04-10 $29.64 $28.39 -4.22% 880.21K
2026-04-09 $28.69 $29.74 3.66% 1.07M
2026-04-08 $29.29 $28.99 -1.02% 1.2M
2026-04-07 $29.69 $28.42 -4.28% 1.12M
2026-04-06 $28.75 $29.65 3.13% 1.7M
2026-04-02 $28.00 $28.89 3.18% 869.76K
2026-04-01 $28.42 $28.54 0.42% 775.38K
2026-03-31 $27.95 $28.11 0.57% 852.2K
2026-03-30 $27.32 $27.76 1.61% 1.12M
2026-03-27 $27.58 $26.74 -3.05% 960.4K
2026-03-26 $27.76 $27.80 0.14% 686.12K
2026-03-25 $27.63 $27.90 0.98% 1.09M
2026-03-24 $26.61 $27.23 2.33% 1.3M
2026-03-23 $27.77 $26.94 -2.99% 1.73M
2026-03-20 $28.10 $27.41 -2.46% 1.63M
2026-03-19 $27.43 $28.11 2.48% 1.08M
2026-03-18 $28.06 $27.80 -0.93% 901.4K
2026-03-17 $27.83 $28.87 3.74% 1.01M
2026-03-16 $28.21 $27.64 -2.02% 1.09M
2026-03-13 $27.84 $27.99 0.54% 671.32K
2026-03-12 $27.70 $27.53 -0.61% 853.75K
2026-03-11 $28.44 $27.86 -2.04% 1.12M
2026-03-10 $28.55 $28.22 -1.16% 1.12M
2026-03-09 $29.26 $29.08 -0.62% 1.46M
2026-03-06 $30.12 $29.44 -2.26% 1.6M
2026-03-05 $34.00 $31.07 -8.62% 2.86M