CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, February 6th, 2026

$ 33.81

+1.02 +3.11%

Open: 32.70
High: 33.93
Low: 32.18
Volume: 1,123,684
Previous Close on Thursday, February 5th, 2026

$ 32.79

-0.46 -1.38%

Open: 33.25
High: 33.90
Low: 31.77
Volume: 1,180,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 32.70 33.93 32.18 33.81 1,123,684 +1.02 +3.11
2026-02-05 33.25 33.90 31.77 32.79 1,180,796 -0.46 -1.38
2026-02-04 32.50 34.43 32.50 33.25 1,611,655 +1.12 +3.49
2026-02-03 30.95 32.68 30.89 32.13 1,543,566 +0.78 +2.49
2026-02-02 29.89 31.52 29.70 31.35 1,588,171 +1.23 +4.08
2026-01-30 28.17 30.26 27.95 30.12 1,688,496 +1.69 +5.94
2026-01-29 29.38 30.00 28.39 28.43 1,016,211 -1.00 -3.40
2026-01-28 31.24 31.83 29.32 29.43 1,523,814 -0.78 -2.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.43
On 2026-02-04		 29.70
On 2026-02-02		 3.69 12.25 34.43
On 2026-02-04		 31.77
On 2026-02-05		 -7.73 32.67
10D 34.43
On 2026-02-04		 27.95
On 2026-01-30		 3.60 11.92 31.83
On 2026-01-28		 27.95
On 2026-01-30		 -12.19 31.05
20D 36.89
On 2026-01-15		 27.95
On 2026-01-30		 3.66 12.14 36.89
On 2026-01-15		 27.95
On 2026-01-30		 -24.23 31.82
WTD 34.43
On 2026-02-04		 29.70
On 2026-02-02		 3.69 12.25 34.43
On 2026-02-04		 31.77
On 2026-02-05		 -7.73 32.67
MTD 34.43
On 2026-02-04		 29.70
On 2026-02-02		 3.69 12.25 34.43
On 2026-02-04		 31.77
On 2026-02-05		 -7.73 32.67
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

33.81 +1.02 +3.11 1,123,684