CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, August 22nd, 2025

$ 54.40

-0.40 -0.73%

Open: 55.42
High: 57.37
Low: 54.36
Volume: 3,010,709
Previous Close on Thursday, August 21st, 2025

$ 54.80

-4.22 -7.15%

Open: 56.77
High: 56.85
Low: 50.27
Volume: 4,685,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 55.42 57.37 54.36 54.40 3,010,709 -0.40 -0.73
2025-08-21 56.77 56.85 50.27 54.80 4,685,654 -4.22 -7.15
2025-08-20 59.16 59.44 58.64 59.02 446,736 -0.45 -0.76
2025-08-19 60.87 61.00 59.34 59.47 594,368 -1.25 -2.06
2025-08-18 61.69 62.20 59.08 60.72 609,910 -1.47 -2.36
2025-08-15 62.60 63.61 61.18 62.19 654,722 -0.36 -0.58
2025-08-14 60.45 62.93 59.98 62.55 633,086 +0.83 +1.34
2025-08-13 59.88 62.37 58.90 61.72 968,244 +1.84 +3.07
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 62.20
On 2025-08-18		 50.27
On 2025-08-21		 -7.79 -12.53 62.20
On 2025-08-18		 50.27
On 2025-08-21		 -19.18 57.68
10D 63.61
On 2025-08-15		 50.27
On 2025-08-21		 -2.87 -5.01 63.61
On 2025-08-15		 50.27
On 2025-08-21		 -20.98 59.19
20D 65.90
On 2025-07-28		 50.27
On 2025-08-21		 -11.38 -17.30 65.90
On 2025-07-28		 50.27
On 2025-08-21		 -23.72 59.35
WTD 62.20
On 2025-08-18		 50.27
On 2025-08-21		 -7.79 -12.53 62.20
On 2025-08-18		 50.27
On 2025-08-21		 -19.18 57.68
MTD 63.61
On 2025-08-15		 50.27
On 2025-08-21		 -7.60 -12.26 63.61
On 2025-08-15		 50.27
On 2025-08-21		 -20.98 58.52
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FBRT

Franklin BSP Realty Trust Inc.

11.32 +0.28 +2.54 566,708
LFUS

Littelfuse Inc.

262.94 +12.83 +5.13 210,136
IP

International Paper Co

48.89 +0.86 +1.79 3,675,896
ADNT

Adient plc

24.86 +1.29 +5.47 1,204,274
CBRL

Cracker Barrel Old Country Store Inc.

54.40 -0.40 -0.73 3,010,709