CBRL: Cracker Barrel Old Country Store Inc.

As of Tuesday, May 19th, 2026

$ 28.85

-0.47 -1.60%

Open: 29.49
High: 30.17
Low: 28.68
Volume: 1,188,273
Previous Close on Monday, May 18th, 2026

$ 29.32

-1.39 -4.53%

Open: 30.35
High: 30.50
Low: 28.55
Volume: 1,296,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-19 29.49 30.17 28.68 28.85 1,188,273 -0.47 -1.60
2026-05-18 30.35 30.50 28.55 29.32 1,296,054 -1.39 -4.53
2026-05-15 28.96 31.02 28.80 30.71 1,350,122 +1.54 +5.28
2026-05-14 29.30 29.86 28.82 29.17 905,157 +0.22 +0.76
2026-05-13 29.55 30.10 28.94 28.95 786,869 -0.79 -2.66
2026-05-12 31.39 31.75 29.54 29.74 927,634 -1.63 -5.20
2026-05-11 31.21 31.80 30.52 31.37 92,306 -0.12 -0.38
2026-05-08 31.71 32.40 30.89 31.49 1,026,560 +0.34 +1.09
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 31.02
On 2026-05-15		 28.55
On 2026-05-18		 -0.89 -2.99 31.02
On 2026-05-15		 28.55
On 2026-05-18		 -7.96 29.40
10D 32.40
On 2026-05-08		 28.55
On 2026-05-18		 -0.72 -2.43 32.40
On 2026-05-08		 28.55
On 2026-05-18		 -11.88 30.15
20D 32.40
On 2026-05-08		 28.22
On 2026-04-24		 -1.37 -4.53 32.40
On 2026-05-08		 28.55
On 2026-05-18		 -11.88 30.24
WTD 30.50
On 2026-05-18		 28.55
On 2026-05-18		 -1.86 -6.06 30.50
On 2026-05-18		 28.68
On 2026-05-19		 -5.97 29.09
MTD 32.40
On 2026-05-08		 28.50
On 2026-05-05		 -2.47 -7.89 32.40
On 2026-05-08		 28.55
On 2026-05-18		 -11.88 30.09
As of Tuesday, May 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.28 -0.71 -0.25 5,237,170
KO

The Coca-Cola Company

81.92 +0.72 +0.89 16,587,240
PFE

Pfizer Inc.

25.66 +0.33 +1.30 40,991,411
VZ

Verizon Communications Inc.

47.74 +0.98 +2.10 23,144,203
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,363.88 -322.24 -0.65 493,585,704
DJTA

Dow Jones Transportation Average

20,161.07 -55.67 -0.28 132,428,498
SPX

S&P 500 Index

7,353.61 -49.44 -0.67
OEX

S&P 100 Index

3,665.34 -24.78 -0.67
NDX

NASDAQ 100 Index

28,818.84 -175.52 -0.61
NYA

NYSE Composite Index

22,797.67 -102.90 -0.45
XAX

NYSE AMEX Composite Index

9,185.11 -85.13 -0.92
RUI

RUSSELL 1000 Index

3,989.64 -26.71 -0.66
RUT

Russell 2000 Index

2,747.07 -28.03 -1.01
RUA

Russell 3000 Index

4,156.40 -28.48 -0.68
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.79 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.12 +0.19 +0.91
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

28.85 -0.47 -1.60 1,188,273