CBRL: Cracker Barrel Old Country Store Inc.
$ 34.66 |
|
-1.15 -3.21% |
|
| Open: | 35.30 |
| High: | 35.53 |
| Low: | 34.23 |
| Volume: | 1,160,170 |
$ 35.81
+0.25 +0.70%
| Open: | 35.41 |
| High: | 35.95 |
| Low: | 34.67 |
| Volume: | 1,038,441 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 35.30 | 35.53 | 34.23 | 34.66 | 1,160,170 | -1.15 | -3.21 |
| 2025-10-28 | 35.41 | 35.95 | 34.67 | 35.81 | 1,038,441 | +0.25 | +0.70 |
| 2025-10-27 | 36.52 | 36.65 | 35.51 | 35.56 | 966,426 | -0.69 | -1.90 |
| 2025-10-24 | 37.00 | 37.21 | 35.70 | 36.25 | 1,620,305 | -0.50 | -1.36 |
| 2025-10-23 | 36.74 | 36.80 | 35.89 | 36.75 | 1,106,368 | -0.14 | -0.38 |
| 2025-10-22 | 37.20 | 37.86 | 36.72 | 36.89 | 1,515,503 | -0.43 | -1.15 |
| 2025-10-21 | 36.31 | 37.90 | 35.76 | 37.32 | 2,257,533 | +0.69 | +1.88 |
| 2025-10-20 | 39.71 | 39.99 | 36.52 | 36.63 | 1,603,030 | -2.99 | -7.55 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 37.21 On 2025-10-24 |
34.23 On 2025-10-29 |
-2.23 | -6.04 | 37.21 On 2025-10-24 |
34.23 On 2025-10-29 |
-8.02 | 35.81 |
| 10D | 41.17 On 2025-10-16 |
34.23 On 2025-10-29 |
-6.25 | -15.28 | 41.17 On 2025-10-16 |
34.23 On 2025-10-29 |
-16.86 | 36.98 |
| 20D | 44.68 On 2025-10-03 |
34.23 On 2025-10-29 |
-8.72 | -20.10 | 44.68 On 2025-10-03 |
34.23 On 2025-10-29 |
-23.39 | 39.43 |
| WTD | 36.65 On 2025-10-27 |
34.23 On 2025-10-29 |
-1.59 | -4.39 | 36.65 On 2025-10-27 |
34.23 On 2025-10-29 |
-6.61 | 35.34 |
| MTD | 45.49 On 2025-10-01 |
34.23 On 2025-10-29 |
-9.40 | -21.33 | 45.49 On 2025-10-01 |
34.23 On 2025-10-29 |
-24.76 | 39.62 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
CWEN
Clearway Energy Inc. |
31.84 | -0.22 | -0.69 | 999,801 |
|
BBWI
Bath & Body Works, Inc. |
24.91 | -1.18 | -4.52 | 5,884,740 |
|
GPRE
Green Plains Inc. |
10.31 | -0.03 | -0.29 | 1,514,055 |
|
FBRT
Franklin BSP Realty Trust Inc. |
10.66 | -0.05 | -0.47 | 682,804 |
|
CBRL
Cracker Barrel Old Country Store Inc. |
34.66 | -1.15 | -3.21 | 1,160,170 |