CBRL: Cracker Barrel Old Country Store Inc.

As of Wednesday, April 29th, 2026

$ 31.04

+0.27 +0.88%

Open: 30.77
High: 31.38
Low: 30.58
Volume: 882,972
Previous Close on Tuesday, April 28th, 2026

$ 30.77

-0.29 -0.93%

Open: 31.15
High: 31.39
Low: 30.46
Volume: 742,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 30.77 31.38 30.58 31.04 882,972 +0.27 +0.88
2026-04-28 31.15 31.39 30.46 30.77 742,559 -0.29 -0.93
2026-04-27 29.35 31.09 29.26 31.06 1,116,934 +1.70 +5.79
2026-04-24 29.44 29.48 28.22 29.36 1,018,646 -0.19 -0.64
2026-04-23 30.40 30.77 29.42 29.55 700,695 -1.02 -3.34
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
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 31.39
On 2026-04-28		 28.22
On 2026-04-24		 0.47 1.54 30.77
On 2026-04-23		 28.22
On 2026-04-24		 -8.30 30.36
10D 31.82
On 2026-04-20		 28.22
On 2026-04-24		 1.71 5.83 31.82
On 2026-04-20		 28.22
On 2026-04-24		 -11.33 30.32
20D 31.82
On 2026-04-20		 27.18
On 2026-04-14		 2.93 10.42 31.82
On 2026-04-20		 28.22
On 2026-04-24		 -11.33 29.55
WTD 31.39
On 2026-04-28		 29.26
On 2026-04-27		 1.68 5.72 31.39
On 2026-04-28		 30.58
On 2026-04-29		 -2.58 30.96
MTD 31.82
On 2026-04-20		 27.18
On 2026-04-14		 2.93 10.42 31.82
On 2026-04-20		 28.22
On 2026-04-24		 -11.33 29.55
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

31.04 +0.27 +0.88 882,972