CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, August 7th, 2026

$ 57.79

-0.43 -0.74%

Open: 57.37
High: 58.67
Low: 56.94
Volume: 468,997
Previous Close on Thursday, August 6th, 2026

$ 58.22

-0.53 -0.90%

Open: 58.26
High: 59.27
Low: 57.08
Volume: 543,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 57.37 58.67 56.94 57.79 468,997 -0.43 -0.74
2026-08-06 58.26 59.27 57.08 58.22 543,172 -0.53 -0.90
2026-08-05 57.68 58.92 57.57 58.75 6,739 +1.63 +2.85
2026-08-04 57.18 58.32 56.20 57.12 844,258 -0.66 -1.14
2026-08-03 57.50 59.67 57.25 57.78 1,254,757 +1.39 +2.46
2026-07-31 57.23 57.43 55.89 56.39 562,415 -0.69 -1.21
2026-07-30 56.50 57.43 55.25 57.08 704,057 +0.53 +0.94
2026-07-29 54.09 56.94 54.09 56.55 1,138,933 +2.74 +5.09
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 59.67
On 2026-08-03		 56.20
On 2026-08-04		 1.40 2.48 59.67
On 2026-08-03		 56.20
On 2026-08-04		 -5.82 57.93
10D 59.67
On 2026-08-03		 50.20
On 2026-07-27		 4.08 7.60 59.67
On 2026-08-03		 56.20
On 2026-08-04		 -5.82 56.59
20D 59.67
On 2026-08-03		 50.20
On 2026-07-27		 7.37 14.62 55.75
On 2026-07-22		 50.20
On 2026-07-27		 -9.95 54.70
WTD 59.67
On 2026-08-03		 56.20
On 2026-08-04		 1.40 2.48 59.67
On 2026-08-03		 56.20
On 2026-08-04		 -5.82 57.93
MTD 59.67
On 2026-08-03		 56.20
On 2026-08-04		 1.40 2.48 59.67
On 2026-08-03		 56.20
On 2026-08-04		 -5.82 57.93
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
GIL

Gildan Activewear Inc.

57.50 -0.67 -1.15 829,416
BGC

BGC Group Inc.

10.35 -0.16 -1.52 1,789,670
MET

Metlife Inc.

97.77 -2.18 -2.18 4,100,172
NOG

Northern Oil and Gas Inc.

21.60 +1.32 +6.51 3,307,955
CBRL

Cracker Barrel Old Country Store Inc.

57.79 -0.43 -0.74 468,997