CBRL (Cracker Barrel Old C...) Stock Historical Data

As of Friday, August 22nd, 2025

$ 54.40

-0.40 -0.73%

Open: 55.42
High: 57.37
Low: 54.36
Volume: 3,010,709
Previous Close on Thursday, August 21st, 2025

$ 54.80

-4.22 -7.15%

Open: 56.77
High: 56.85
Low: 50.27
Volume: 4,685,654
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DLN

WisdomTree US LargeCap Dividend ETF

85.74 +0.96 +1.13 111,135
EWS

iShares MSCI Singapore Capped ETF

28.27 +0.59 +2.13 395,595
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

87.18 +1.59 +1.86 461,568
ALL

Allstate Corp.

205.52 -1.03 -0.50 1,259,401
CBRL

Cracker Barrel Old Country Store Inc.

54.40 -0.40 -0.73 3,010,709