CBRL: Cracker Barrel Old Country Store Inc.

As of Wednesday, April 22nd, 2026

$ 30.57

+0.35 +1.16%

Open: 30.49
High: 31.20
Low: 30.21
Volume: 589,143
Previous Close on Tuesday, April 21st, 2026

$ 30.22

-1.19 -3.79%

Open: 31.62
High: 31.75
Low: 29.77
Volume: 852,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 30.49 31.20 30.21 30.57 589,143 +0.35 +1.16
2026-04-21 31.62 31.75 29.77 30.22 852,373 -1.19 -3.79
2026-04-20 29.90 31.82 29.69 31.41 1,235,084 +1.21 +4.01
2026-04-17 29.32 30.45 29.31 30.20 1,320,624 +1.14 +3.92
2026-04-16 29.44 30.25 29.02 29.06 918,135 -0.27 -0.92
2026-04-15 27.78 29.68 27.42 29.33 1,030,280 +1.47 +5.28
2026-04-14 27.67 28.41 27.18 27.86 1,227,776 +0.01 +0.04
2026-04-13 27.70 28.76 27.52 27.85 1,215,148 -0.54 -1.90
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 31.82
On 2026-04-20		 29.02
On 2026-04-16		 1.24 4.23 31.82
On 2026-04-20		 29.77
On 2026-04-21		 -6.44 30.29
10D 31.82
On 2026-04-20		 27.18
On 2026-04-14		 1.58 5.45 30.11
On 2026-04-09		 27.18
On 2026-04-14		 -9.73 29.46
20D 31.82
On 2026-04-20		 26.35
On 2026-03-27		 3.34 12.27 30.16
On 2026-04-07		 27.18
On 2026-04-14		 -9.88 28.87
WTD 31.82
On 2026-04-20		 29.69
On 2026-04-20		 0.37 1.23 31.82
On 2026-04-20		 29.77
On 2026-04-21		 -6.44 30.73
MTD 31.82
On 2026-04-20		 27.18
On 2026-04-14		 2.46 8.75 30.16
On 2026-04-07		 27.18
On 2026-04-14		 -9.88 29.27
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

30.57 +0.35 +1.16 589,143