CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, September 18th, 2026

$ 45.06

+1.30 +2.97%

Open: 43.70
High: 45.15
Low: 43.70
Volume: 1,199,084
Previous Close on Thursday, September 17th, 2026

$ 43.76

+0.54 +1.25%

Open: 43.72
High: 44.11
Low: 42.87
Volume: 898,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 43.70 45.15 43.70 45.06 1,199,084 +1.30 +2.97
2026-09-17 43.72 44.11 42.87 43.76 898,525 +0.54 +1.25
2026-09-16 45.14 45.94 43.20 43.22 1,329,659 -1.93 -4.27
2026-09-15 49.63 49.70 44.99 45.15 1,348,146 -5.38 -10.65
2026-09-14 49.52 50.96 49.52 50.53 677,843 +1.05 +2.12
2026-09-11 49.85 50.14 48.68 49.48 691,136 +0.04 +0.08
2026-09-10 50.92 51.58 48.66 49.44 902,102 -1.71 -3.33
2026-09-09 52.50 52.67 50.79 51.15 1,158,994 -1.62 -3.06
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 50.96
On 2026-09-14		 42.87
On 2026-09-17		 -4.42 -8.93 50.96
On 2026-09-14		 42.87
On 2026-09-17		 -15.88 45.54
10D 55.03
On 2026-09-04		 42.87
On 2026-09-17		 -8.99 -16.63 55.03
On 2026-09-04		 42.87
On 2026-09-17		 -22.10 48.52
20D 58.78
On 2026-08-25		 42.87
On 2026-09-17		 -10.07 -18.27 58.78
On 2026-08-25		 42.87
On 2026-09-17		 -27.07 52.34
WTD 50.96
On 2026-09-14		 42.87
On 2026-09-17		 -4.42 -8.93 50.96
On 2026-09-14		 42.87
On 2026-09-17		 -15.88 45.54
MTD 55.66
On 2026-09-02		 42.87
On 2026-09-17		 -10.18 -18.43 55.66
On 2026-09-02		 42.87
On 2026-09-17		 -22.98 49.87
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

45.06 +1.30 +2.97 1,199,084