CBRL: Cracker Barrel Old Country Store Inc.

As of Wednesday, October 29th, 2025

$ 34.66

-1.15 -3.21%

Open: 35.30
High: 35.53
Low: 34.23
Volume: 1,160,170
Previous Close on Tuesday, October 28th, 2025

$ 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
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 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
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
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