CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, May 22nd, 2026

$ 32.39

+0.60 +1.89%

Open: 32.00
High: 33.19
Low: 31.89
Volume: 1,065,746
Previous Close on Thursday, May 21st, 2026

$ 31.79

+1.81 +6.04%

Open: 29.92
High: 31.88
Low: 29.19
Volume: 1,089,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 32.00 33.19 31.89 32.39 1,065,746 +0.60 +1.89
2026-05-21 29.92 31.88 29.19 31.79 1,089,081 +1.81 +6.04
2026-05-20 28.85 30.45 28.23 29.98 1,368,195 +1.13 +3.92
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
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 33.19
On 2026-05-22		 28.23
On 2026-05-20		 1.68 5.47 30.50
On 2026-05-18		 28.23
On 2026-05-20		 -7.44 30.47
10D 33.19
On 2026-05-22		 28.23
On 2026-05-20		 0.90 2.86 31.80
On 2026-05-11		 28.23
On 2026-05-20		 -11.22 30.23
20D 33.19
On 2026-05-22		 28.23
On 2026-05-20		 3.03 10.32 32.40
On 2026-05-08		 28.23
On 2026-05-20		 -12.86 30.48
WTD 33.19
On 2026-05-22		 28.23
On 2026-05-20		 1.68 5.47 30.50
On 2026-05-18		 28.23
On 2026-05-20		 -7.44 30.47
MTD 33.19
On 2026-05-22		 28.23
On 2026-05-20		 1.07 3.42 32.40
On 2026-05-08		 28.23
On 2026-05-20		 -12.86 30.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
STLA

Stellantis

7.61 +0.05 +0.66 24,476,214
STX

Seagate Technology Plc.

812.73 +2.27 +0.28 2,531,122
ROL

Rollins Inc.

53.46 +0.44 +0.83 2,083,159
CPRT

Copart Inc.

33.79 -0.61 -1.77 15,032,864
CBRL

Cracker Barrel Old Country Store Inc.

32.39 +0.60 +1.89 1,065,746