CBRL: Cracker Barrel Old Country Store Inc.

As of Friday, August 21st, 2026

$ 57.65

+2.52 +4.57%

Open: 55.35
High: 57.78
Low: 55.15
Volume: 546,493
Previous Close on Thursday, August 20th, 2026

$ 55.13

-0.94 -1.68%

Open: 55.56
High: 55.98
Low: 54.15
Volume: 546,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 55.35 57.78 55.15 57.65 546,493 +2.52 +4.57
2026-08-20 55.56 55.98 54.15 55.13 546,677 -0.94 -1.68
2026-08-19 57.90 59.46 55.85 56.07 665,578 -2.11 -3.63
2026-08-18 58.96 59.30 57.22 58.18 588,703 -0.86 -1.46
2026-08-17 57.25 59.67 56.11 59.04 910,641 +1.12 +1.92
2026-08-14 57.77 58.58 56.39 57.93 739,525 -0.48 -0.81
2026-08-13 59.23 60.26 57.86 58.40 671,403 -0.34 -0.58
2026-08-12 56.32 58.83 56.06 58.74 789,202 +2.71 +4.84
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 59.67
On 2026-08-17		 54.15
On 2026-08-20		 -0.28 -0.47 59.67
On 2026-08-17		 54.15
On 2026-08-20		 -9.25 57.21
10D 60.26
On 2026-08-13		 54.15
On 2026-08-20		 -0.14 -0.24 60.26
On 2026-08-13		 54.15
On 2026-08-20		 -10.14 57.33
20D 60.26
On 2026-08-13		 50.20
On 2026-07-27		 3.94 7.34 60.26
On 2026-08-13		 54.15
On 2026-08-20		 -10.14 56.96
WTD 59.67
On 2026-08-17		 54.15
On 2026-08-20		 -0.28 -0.47 59.67
On 2026-08-17		 54.15
On 2026-08-20		 -9.25 57.21
MTD 60.26
On 2026-08-13		 54.15
On 2026-08-20		 1.26 2.23 60.26
On 2026-08-13		 54.15
On 2026-08-20		 -10.14 57.53
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

57.65 +2.52 +4.57 546,493