-
5 DAY PERFORMANCE
-2.36% -
1 MONTH PERFORMANCE
-4.85% -
3 MONTH PERFORMANCE
+12.91% -
6 MONTH PERFORMANCE
+1.64% -
YEAR-TO-DATE PERFORMANCE
-38.17% -
1 YEAR PERFORMANCE
-37.44%
Cracker Barrel Old Country Store, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $46.54 | $47.64 (2.36%) | $48.51 | $46.11 | 548,435 | |
| 11/20/2024 | $46.89 | $46.37 (-1.11%) | $47.58 | $44.82 | 643,468 | $1.03 B |
| 11/19/2024 | $47.75 | $47.22 (-1.11%) | $48.92 | $47.19 | 501,695 | $1.05 B |
| 11/18/2024 | $49.90 | $48.42 (-2.97%) | $50.60 | $47.47 | 673,510 | $1.08 B |
| 11/15/2024 | $48.22 | $48.81 (1.22%) | $50.64 | $48.15 | 790,300 | $1.08 B |
| 11/14/2024 | $50.00 | $48.07 (-3.86%) | $52.96 | $45.11 | 1.19 M | $1.07 B |
| 11/13/2024 | $45.54 | $45.27 (-0.59%) | $46.60 | $44.59 | 484,627 | $1.01 B |
| 11/12/2024 | $45.60 | $45.06 (-1.18%) | $46.10 | $44.83 | 571,400 | $1.00 B |
| 11/11/2024 | $47.02 | $45.83 (-2.53%) | $48.03 | $45.27 | 725,600 | $1.02 B |
| 11/08/2024 | $48.60 | $46.37 (-4.59%) | $48.71 | $45.77 | 993,727 | $1.03 B |
| 11/07/2024 | $51.13 | $49.32 (-3.54%) | $51.82 | $49.24 | 445,000 | $1.10 B |
| 11/06/2024 | $49.84 | $50.82 (1.97%) | $51.70 | $49.54 | 783,500 | $1.13 B |
| 11/05/2024 | $45.35 | $47.43 (4.59%) | $48.12 | $44.71 | 471,200 | $1.05 B |
| 11/04/2024 | $46.93 | $45.85 (-2.3%) | $47.83 | $45.33 | 591,400 | $1.02 B |
| 11/01/2024 | $47.62 | $46.98 (-1.34%) | $48.75 | $46.92 | 594,868 | $1.04 B |
| 10/31/2024 | $49.43 | $47.57 (-3.76%) | $49.73 | $47.50 | 536,520 | $1.06 B |
| 10/30/2024 | $49.32 | $49.51 (0.39%) | $50.15 | $48.90 | 412,310 | $1.10 B |
| 10/29/2024 | $49.32 | $49.28 (-0.08%) | $49.99 | $48.53 | 338,307 | $1.09 B |
| 10/28/2024 | $47.97 | $49.95 (4.13%) | $50.39 | $47.48 | 533,600 | $1.11 B |
| 10/25/2024 | $48.93 | $47.28 (-3.37%) | $51.37 | $47.19 | 562,600 | $1.05 B |
| 10/24/2024 | $47.39 | $48.42 (2.17%) | $48.58 | $46.75 | 363,500 | $1.08 B |
| 10/23/2024 | $47.28 | $47.07 (-0.44%) | $48.62 | $46.96 | 397,466 | $1.05 B |
| 10/22/2024 | $49.70 | $47.74 (-3.94%) | $49.70 | $47.13 | 771,800 | $1.06 B |
| 10/21/2024 | $50.47 | $50.09 (-0.75%) | $50.61 | $49.26 | 770,536 | $1.11 B |
| 10/18/2024 | $49.98 | $50.47 (0.98%) | $51.37 | $49.35 | 785,800 | $1.12 B |
| 10/17/2024 | $47.61 | $49.81 (4.62%) | $49.89 | $47.44 | 627,100 | $1.11 B |
| 10/16/2024 | $46.03 | $47.71 (3.65%) | $47.75 | $45.97 | 471,641 | $1.06 B |
| 10/15/2024 | $43.36 | $45.57 (5.1%) | $45.81 | $43.36 | 481,300 | $1.01 B |
| 10/14/2024 | $44.31 | $43.51 (-1.81%) | $44.50 | $43.00 | 410,703 | $966.03 M |
| 10/11/2024 | $43.06 | $44.54 (3.44%) | $44.56 | $42.91 | 560,657 | $988.90 M |
| 10/10/2024 | $42.73 | $43.22 (1.15%) | $43.43 | $41.89 | 415,216 | $959.59 M |
| 10/09/2024 | $44.10 | $42.99 (-2.52%) | $45.23 | $42.83 | 487,500 | $954.48 M |
| 10/08/2024 | $44.78 | $43.91 (-1.94%) | $44.78 | $43.64 | 436,784 | $974.91 M |
| 10/07/2024 | $47.25 | $44.40 (-6.03%) | $47.38 | $43.01 | 751,120 | $985.79 M |
| 10/04/2024 | $47.32 | $47.40 (0.17%) | $47.96 | $46.10 | 490,786 | $1.05 B |
| 10/03/2024 | $46.35 | $46.12 (-0.5%) | $47.29 | $45.92 | 640,517 | $1.02 B |
| 10/02/2024 | $46.09 | $47.15 (2.3%) | $47.42 | $45.22 | 618,200 | $1.05 B |
| 10/01/2024 | $45.11 | $46.87 (3.9%) | $48.13 | $45.00 | 939,900 | $1.04 B |
| 09/30/2024 | $45.86 | $45.35 (-1.11%) | $46.70 | $45.06 | 601,709 | $1.01 B |
| 09/27/2024 | $46.50 | $46.35 (-0.32%) | $47.05 | $45.61 | 606,422 | $1.03 B |
| 09/26/2024 | $44.57 | $45.96 (3.12%) | $46.20 | $44.04 | 629,730 | $1.02 B |
| 09/25/2024 | $43.36 | $43.60 (0.55%) | $44.43 | $42.78 | 637,500 | $968.03 M |
| 09/24/2024 | $41.05 | $43.31 (5.51%) | $43.88 | $41.05 | 1.05 M | $961.59 M |
| 09/23/2024 | $41.61 | $40.89 (-1.73%) | $42.10 | $40.37 | 795,331 | $907.86 M |
| 09/20/2024 | $41.30 | $41.57 (0.65%) | $42.43 | $39.50 | 1.44 M | $922.94 M |
| 09/19/2024 | $43.99 | $41.11 (-6.55%) | $45.24 | $40.55 | 1.72 M | $912.72 M |
| 09/18/2024 | $42.50 | $41.56 (-2.21%) | $44.13 | $41.56 | 1.45 M | $922.71 M |
| 09/17/2024 | $40.54 | $42.34 (4.44%) | $42.52 | $40.54 | 965,763 | $940.03 M |
| 09/16/2024 | $39.17 | $40.45 (3.27%) | $41.10 | $39.17 | 952,510 | $898.07 M |
| 09/13/2024 | $36.93 | $39.22 (6.2%) | $39.28 | $36.79 | 838,311 | $870.76 M |
| 09/12/2024 | $36.84 | $36.63 (-0.57%) | $37.22 | $36.05 | 717,415 | $813.26 M |
| 09/11/2024 | $36.38 | $36.48 (0.27%) | $36.54 | $34.88 | 873,326 | $809.93 M |
| 09/10/2024 | $36.17 | $36.38 (0.58%) | $36.51 | $35.30 | 871,897 | $807.71 M |
| 09/09/2024 | $37.19 | $36.06 (-3.04%) | $37.48 | $35.78 | 857,705 | $800.60 M |
| 09/06/2024 | $38.41 | $37.33 (-2.81%) | $39.02 | $37.05 | 690,640 | $828.80 M |
| 09/05/2024 | $38.50 | $38.12 (-0.99%) | $38.77 | $37.71 | 691,014 | $846.34 M |
| 09/04/2024 | $38.75 | $38.69 (-0.15%) | $39.84 | $38.49 | 538,400 | $858.99 M |
| 09/03/2024 | $39.27 | $38.69 (-1.48%) | $39.86 | $38.06 | 737,928 | $858.99 M |
| 08/30/2024 | $39.83 | $39.58 (-0.63%) | $40.22 | $38.90 | 628,723 | $878.75 M |
| 08/29/2024 | $40.84 | $39.75 (-2.67%) | $40.84 | $39.62 | 693,237 | $882.53 M |
| 08/28/2024 | $40.79 | $40.39 (-0.98%) | $41.03 | $39.58 | 530,466 | $896.74 M |
| 08/27/2024 | $41.18 | $40.93 (-0.61%) | $41.59 | $40.06 | 813,712 | $908.73 M |
| 08/26/2024 | $41.19 | $41.29 (0.24%) | $42.00 | $40.84 | 816,700 | $916.72 M |
| 08/23/2024 | $41.09 | $40.83 (-0.63%) | $43.43 | $40.72 | 786,735 | $906.51 M |
| 08/22/2024 | $41.98 | $40.88 (-2.62%) | $42.47 | $40.60 | 385,400 | $907.62 M |
| 08/21/2024 | $41.65 | $42.21 (1.34%) | $42.29 | $40.87 | 387,600 | $937.14 M |