CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, July 25th, 2025

$ 65.78

-1.08 -1.62%

Open: 66.96
High: 67.64
Low: 64.88
Volume: 530,497
Previous Close on Thursday, July 24th, 2025

$ 66.86

-5.00 -6.96%

Open: 70.89
High: 70.89
Low: 66.82
Volume: 642,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 66.96 67.64 64.88 65.78 530,497 -1.08 -1.62
2025-07-24 70.89 70.89 66.82 66.86 642,671 -5.00 -6.96
2025-07-23 68.16 71.93 67.95 71.86 1,587,909 +3.70 +5.43
2025-07-22 66.18 68.66 66.18 68.16 969,717 +1.60 +2.40
2025-07-21 66.74 67.60 65.71 66.56 504,816 +0.92 +1.40
2025-07-18 66.80 66.80 64.87 65.64 440,122 -0.26 -0.39
2025-07-17 65.99 67.95 65.11 65.90 1,143,556 -0.09 -0.14
2025-07-16 64.70 66.33 64.06 65.99 744,468 +2.10 +3.29
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 71.93
On 2025-07-23		 64.88
On 2025-07-25		 0.14 0.21 71.93
On 2025-07-23		 64.88
On 2025-07-25		 -9.80 67.84
10D 71.93
On 2025-07-23		 63.45
On 2025-07-15		 -1.50 -2.23 71.93
On 2025-07-23		 64.88
On 2025-07-25		 -9.80 66.51
20D 71.93
On 2025-07-23		 59.29
On 2025-06-30		 2.77 4.40 71.93
On 2025-07-23		 64.88
On 2025-07-25		 -9.80 65.99
WTD 71.93
On 2025-07-23		 64.88
On 2025-07-25		 0.14 0.21 71.93
On 2025-07-23		 64.88
On 2025-07-25		 -9.80 67.84
MTD 71.93
On 2025-07-23		 61.26
On 2025-07-01		 4.70 7.69 71.93
On 2025-07-23		 64.88
On 2025-07-25		 -9.80 66.57
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

65.78 -1.08 -1.62 530,497