CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, November 21st, 2025

$ 27.09

+1.12 +4.31%

Open: 25.89
High: 28.00
Low: 25.82
Volume: 2,206,407
Previous Close on Thursday, November 20th, 2025

$ 25.97

-1.51 -5.49%

Open: 27.71
High: 27.90
Low: 25.93
Volume: 1,540,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 25.89 28.00 25.82 27.09 2,206,407 +1.12 +4.31
2025-11-20 27.71 27.90 25.93 25.97 1,540,127 -1.51 -5.49
2025-11-19 27.31 27.70 26.46 27.48 3,477,333 +0.17 +0.62
2025-11-18 27.38 29.03 27.24 27.31 2,724,115 -0.18 -0.65
2025-11-17 28.58 28.88 27.42 27.49 1,378,024 -1.40 -4.85
2025-11-14 29.93 30.15 28.85 28.89 1,010,425 -1.39 -4.59
2025-11-13 29.80 30.90 29.80 30.28 860,556 +0.30 +0.98
2025-11-12 29.79 30.41 29.57 29.99 1,463,026 +0.68 +2.30
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 29.03
On 2025-11-18		 25.82
On 2025-11-21		 -1.80 -6.23 29.03
On 2025-11-18		 25.82
On 2025-11-21		 -11.06 27.07
10D 32.44
On 2025-11-10		 25.82
On 2025-11-21		 -4.67 -14.70 32.44
On 2025-11-10		 25.82
On 2025-11-21		 -20.41 28.29
20D 36.65
On 2025-10-27		 25.82
On 2025-11-21		 -9.16 -25.27 36.65
On 2025-10-27		 25.82
On 2025-11-21		 -29.55 30.83
WTD 29.03
On 2025-11-18		 25.82
On 2025-11-21		 -1.80 -6.23 29.03
On 2025-11-18		 25.82
On 2025-11-21		 -11.06 27.07
MTD 33.53
On 2025-11-03		 25.82
On 2025-11-21		 -6.61 -19.61 33.53
On 2025-11-03		 25.82
On 2025-11-21		 -22.99 29.56
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
FWRD

Forward Air Corp.

20.38 +0.64 +3.24 708,136
PFG

Principal Financial Group Inc.

84.29 +1.93 +2.34 1,512,850
FBRT

Franklin BSP Realty Trust Inc.

10.01 +0.28 +2.88 654,262
KLAC

Kla-Tencor Corp.

1,097.12 -5.33 -0.48 1,437,802
CBRL

Cracker Barrel Old Country Store Inc.

27.09 +1.12 +4.31 2,206,407