-
5 DAY PERFORMANCE
+13.33% -
1 MONTH PERFORMANCE
+14.73% -
3 MONTH PERFORMANCE
+9.91% -
6 MONTH PERFORMANCE
-36.28% -
YEAR-TO-DATE PERFORMANCE
-39.88% -
1 YEAR PERFORMANCE
-29.96%
Cracker Barrel Old Country Store, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $46.50 | $46.35 (-0.32%) | $47.05 | $45.61 | 590,572 | $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 |
| 08/20/2024 | $40.59 | $40.91 (0.79%) | $41.22 | $40.32 | 339,367 | $908.28 M |
| 08/19/2024 | $40.96 | $40.92 (-0.1%) | $42.42 | $40.60 | 603,296 | $908.50 M |
| 08/16/2024 | $40.53 | $40.57 (0.1%) | $41.25 | $40.02 | 572,500 | $900.73 M |
| 08/15/2024 | $39.70 | $40.57 (2.19%) | $41.73 | $39.49 | 689,030 | $900.73 M |
| 08/14/2024 | $39.27 | $38.41 (-2.19%) | $39.27 | $37.86 | 466,500 | $852.78 M |
| 08/13/2024 | $37.79 | $39.25 (3.86%) | $39.27 | $37.22 | 499,811 | $871.43 M |
| 08/12/2024 | $38.09 | $37.24 (-2.23%) | $38.83 | $37.21 | 657,210 | $826.80 M |
| 08/09/2024 | $39.66 | $38.15 (-3.81%) | $39.95 | $37.88 | 691,400 | $847.00 M |
| 08/08/2024 | $40.06 | $40.01 (-0.12%) | $40.93 | $39.79 | 401,016 | $888.30 M |
| 08/07/2024 | $40.60 | $39.35 (-3.08%) | $41.42 | $39.19 | 579,400 | $873.65 M |
| 08/06/2024 | $39.75 | $40.40 (1.64%) | $41.39 | $39.13 | 484,700 | $896.96 M |
| 08/05/2024 | $40.00 | $40.05 (0.13%) | $41.35 | $39.69 | 1.05 M | $889.19 M |
| 08/02/2024 | $42.94 | $42.04 (-2.1%) | $43.15 | $40.85 | 853,103 | $933.37 M |
| 08/01/2024 | $46.07 | $44.41 (-3.6%) | $46.07 | $43.21 | 617,536 | $985.99 M |
| 07/31/2024 | $46.37 | $45.83 (-1.16%) | $47.50 | $45.37 | 628,414 | $1.02 B |
| 07/30/2024 | $45.24 | $46.40 (2.56%) | $46.65 | $44.91 | 621,176 | $1.03 B |
| 07/29/2024 | $43.44 | $45.24 (4.14%) | $45.49 | $43.14 | 485,802 | $1.00 B |
| 07/26/2024 | $44.31 | $43.69 (-1.4%) | $44.31 | $42.69 | 462,148 | $970.00 M |
| 07/25/2024 | $41.57 | $43.08 (3.63%) | $44.47 | $41.39 | 763,302 | $956.46 M |
| 07/24/2024 | $42.74 | $41.39 (-3.16%) | $42.74 | $40.80 | 693,406 | $918.94 M |
| 07/23/2024 | $43.76 | $43.13 (-1.44%) | $44.51 | $42.82 | 584,100 | $957.57 M |
| 07/22/2024 | $43.80 | $44.46 (1.51%) | $44.52 | $42.21 | 653,423 | $987.10 M |
| 07/19/2024 | $43.52 | $43.72 (0.46%) | $43.96 | $42.34 | 845,870 | $970.67 M |
| 07/18/2024 | $45.95 | $44.06 (-4.11%) | $46.06 | $43.79 | 741,148 | $978.22 M |
| 07/17/2024 | $44.16 | $46.56 (5.43%) | $47.22 | $44.01 | 903,570 | $1.03 B |
| 07/16/2024 | $42.06 | $44.57 (5.97%) | $44.68 | $42.04 | 776,994 | $989.54 M |
| 07/15/2024 | $42.55 | $42.26 (-0.68%) | $43.20 | $42.12 | 502,617 | $938.25 M |
| 07/12/2024 | $41.47 | $42.14 (1.62%) | $42.53 | $41.40 | 589,497 | $935.59 M |
| 07/11/2024 | $40.51 | $41.01 (1.23%) | $41.84 | $40.03 | 694,325 | $910.50 M |
| 07/10/2024 | $39.13 | $39.76 (1.61%) | $39.85 | $38.49 | 575,096 | $882.75 M |
| 07/09/2024 | $40.33 | $39.13 (-2.98%) | $40.33 | $38.51 | 728,194 | $868.76 M |
| 07/08/2024 | $39.80 | $40.31 (1.28%) | $41.88 | $39.57 | 922,676 | $894.96 M |
| 07/05/2024 | $39.51 | $39.38 (-0.33%) | $39.94 | $38.88 | 782,178 | $874.31 M |
| 07/03/2024 | $41.01 | $39.44 (-3.83%) | $41.01 | $39.40 | 399,134 | $875.65 M |
| 07/02/2024 | $40.80 | $40.66 (-0.34%) | $41.30 | $40.33 | 519,422 | $902.73 M |
| 07/01/2024 | $42.49 | $40.80 (-3.98%) | $42.51 | $40.11 | 911,175 | $905.84 M |
| 06/28/2024 | $41.82 | $42.16 (0.81%) | $42.70 | $41.65 | 1.42 M | $936.03 M |