CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, September 12th, 2025

$ 51.17

-0.96 -1.84%

Open: 51.38
High: 52.13
Low: 50.43
Volume: 1,235,225
Previous Close on Thursday, September 11th, 2025

$ 52.13

+2.96 +6.02%

Open: 49.27
High: 52.18
Low: 48.66
Volume: 1,747,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 51.38 52.13 50.43 51.17 1,235,224 -0.96 -1.84
2025-09-11 49.27 52.18 48.66 52.13 1,747,022 +2.96 +6.02
2025-09-10 50.63 50.70 48.98 49.17 1,199,305 -1.19 -2.36
2025-09-09 50.89 51.30 49.59 50.36 1,699,535 -0.54 -1.06
2025-09-08 53.05 53.05 50.61 50.90 1,506,511 -1.91 -3.62
2025-09-05 52.18 53.29 52.01 52.81 1,354,256 +0.64 +1.23
2025-09-04 54.07 55.63 51.62 52.17 2,363,212 -1.92 -3.55
2025-09-03 54.28 55.57 53.53 54.09 1,345,937 -0.63 -1.15
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 53.05
On 2025-09-08		 48.66
On 2025-09-11		 -1.64 -3.11 53.05
On 2025-09-08		 48.66
On 2025-09-11		 -8.28 50.75
10D 61.37
On 2025-08-29		 48.66
On 2025-09-11		 -8.89 -14.80 61.37
On 2025-08-29		 48.66
On 2025-09-11		 -20.71 52.73
20D 63.61
On 2025-08-15		 48.66
On 2025-09-11		 -11.38 -18.19 63.61
On 2025-08-15		 48.66
On 2025-09-11		 -23.50 55.61
WTD 53.05
On 2025-09-08		 48.66
On 2025-09-11		 -1.64 -3.11 53.05
On 2025-09-08		 48.66
On 2025-09-11		 -8.28 50.75
MTD 58.55
On 2025-09-02		 48.66
On 2025-09-11		 -8.65 -14.46 58.55
On 2025-09-02		 48.66
On 2025-09-11		 -16.89 51.95
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FBRT

Franklin BSP Realty Trust Inc.

11.36 -0.16 -1.39 288,008
LFUS

Littelfuse Inc.

263.96 -7.21 -2.66 137,257
IP

International Paper Co

45.99 -0.54 -1.16 2,238,306
ADNT

Adient plc

23.99 -0.65 -2.64 703,201
CBRL

Cracker Barrel Old Country Store Inc.

51.17 -0.96 -1.84 1,235,225