NasdaqGS - Delayed Quote
USD
Cracker Barrel Old Country Store, Inc. (CBRL)
54.69
+0.64
(+1.18%)
At close: September 4 at 4:00:01 PM EDT
54.86
+0.17
(+0.31%)
After hours: September 4 at 7:47:10 PM EDT
Trade CBRL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
53.95
55.03
53.57
54.69
54.69
736,200
Sep 3, 2026
55.00
55.04
52.85
54.05
54.05
718,500
Sep 2, 2026
54.45
55.66
53.20
54.80
54.80
652,100
Sep 1, 2026
54.14
55.33
53.27
54.20
54.20
972,500
Aug 31, 2026
55.34
57.20
54.57
55.24
55.24
1,054,600
Aug 28, 2026
55.04
56.96
55.04
55.66
55.66
720,500
Aug 27, 2026
57.72
57.72
54.98
55.07
55.07
823,800
Aug 26, 2026
58.51
58.76
57.26
58.56
58.56
665,100
Aug 25, 2026
58.25
58.78
56.78
58.27
58.27
653,300
Aug 24, 2026
57.50
58.10
56.52
58.02
58.02
870,100
Aug 21, 2026
55.35
57.78
55.15
57.65
57.65
546,700
Aug 20, 2026
55.56
55.98
54.15
55.13
55.13
546,800
Aug 19, 2026
57.90
59.46
55.85
56.07
56.07
665,700
Aug 18, 2026
58.96
59.30
57.22
58.18
58.18
593,000
Aug 17, 2026
57.25
59.67
56.11
59.04
59.04
911,400
Aug 14, 2026
57.77
58.58
56.39
57.93
57.93
739,600
Aug 13, 2026
59.23
60.26
57.86
58.40
58.40
671,400
Aug 12, 2026
56.32
58.83
56.06
58.74
58.74
789,600
Aug 11, 2026
55.50
56.96
55.27
56.03
56.03
678,600
Aug 10, 2026
57.03
57.90
55.27
56.10
56.10
1,041,200
Aug 7, 2026
57.37
58.67
56.94
57.79
57.79
469,000
Aug 6, 2026
58.26
59.27
57.08
58.22
58.22
545,500
Aug 5, 2026
57.68
58.92
57.57
58.75
58.75
673,900
Aug 4, 2026
57.18
58.32
56.20
57.12
57.12
844,800
Aug 3, 2026
57.50
59.67
57.25
57.78
57.78
1,260,700
Jul 31, 2026
57.23
57.43
55.89
56.39
56.39
562,400
Jul 30, 2026
56.50
57.43
55.25
57.08
57.08
704,100
Jul 29, 2026
54.09
56.94
54.09
56.55
56.55
1,142,400
Jul 28, 2026
52.73
54.00
51.15
53.81
53.81
858,500
Jul 27, 2026
52.27
53.42
50.20
52.43
52.43
1,546,100
Jul 24, 2026
51.53
54.55
51.53
53.71
53.71
816,200
Jul 23, 2026
52.37
52.38
51.05
51.82
51.82
619,600
Jul 22, 2026
54.90
55.75
52.87
53.17
53.17
708,200
Jul 21, 2026
54.85
55.58
51.57
53.90
53.90
1,328,800
Jul 20, 2026
54.00
54.71
52.18
53.41
53.41
1,252,000
Jul 17, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
50.82
53.66
50.82
53.61
53.61
772,500
Jul 16, 2026
51.93
52.77
50.54
51.05
50.80
739,400
Jul 15, 2026
52.78
54.00
51.50
51.60
51.35
808,600
Jul 14, 2026
52.53
53.57
51.73
53.36
53.10
987,400
Jul 13, 2026
50.89
52.37
50.52
52.35
52.09
825,100
Jul 10, 2026
49.67
53.20
49.49
50.42
50.17
1,231,000
Jul 9, 2026
48.62
49.89
47.87
49.51
49.27
873,500
Jul 8, 2026
49.04
49.04
47.07
48.58
48.34
1,209,700
Jul 7, 2026
50.70
51.41
48.99
49.50
49.26
898,500
Jul 6, 2026
53.50
54.35
50.52
50.57
50.32
926,900
Jul 2, 2026
55.20
55.20
51.93
53.50
53.24
913,200
Jul 1, 2026
53.02
55.15
52.92
55.10
54.83
1,613,000
Jun 30, 2026
53.94
54.74
52.89
53.30
53.04
985,900
Jun 29, 2026
51.76
54.24
51.50
53.94
53.68
1,082,800
Jun 26, 2026
48.08
53.45
48.08
52.85
52.59
2,687,800
Jun 25, 2026
48.69
49.49
47.38
48.32
48.08
737,600
Jun 24, 2026
47.16
48.58
46.71
48.38
48.14
860,600
Jun 23, 2026
46.17
47.29
45.44
46.46
46.23
888,100
Jun 22, 2026
47.98
48.43
45.62
46.12
45.89
1,083,700
Jun 18, 2026
44.81
48.25
44.54
47.34
47.11
1,540,500
Jun 17, 2026
43.61
45.31
42.58
43.88
43.67
950,700
Jun 16, 2026
43.36
44.66
43.25
43.75
43.54
1,048,100
Jun 15, 2026
46.91
46.98
43.23
43.49
43.28
1,798,500
Jun 12, 2026
46.72
47.76
44.58
46.69
46.46
1,985,000
Jun 11, 2026
45.25
46.21
43.00
45.50
45.28
2,283,000
Jun 10, 2026
43.50
48.91
43.15
44.49
44.27
11,347,700
Jun 9, 2026
34.21
36.65
33.97
36.30
36.12
2,885,200
Jun 8, 2026
33.14
34.50
32.57
34.21
34.04
1,057,900
Jun 5, 2026
33.00
33.65
32.36
33.54
33.38
858,000
Jun 4, 2026
33.67
33.81
32.43
33.00
32.84
689,100
Jun 3, 2026
33.98
33.98
32.88
33.12
32.96
593,800
Jun 2, 2026
34.53
34.54
33.34
34.17
34.00
919,100
Jun 1, 2026
33.82
35.14
33.65
35.06
34.89
784,000
May 29, 2026
34.13
34.68
33.64
33.82
33.65
978,300
May 28, 2026
34.46
34.73
33.81
34.22
34.05
473,100
May 27, 2026
33.74
36.25
33.74
34.57
34.40
1,207,100
May 26, 2026
32.60
33.75
32.50
33.31
33.15
936,800
May 22, 2026
32.00
33.19
31.89
32.39
32.23
1,065,700
May 21, 2026
29.92
31.88
29.19
31.79
31.63
1,091,000
May 20, 2026
28.85
30.45
28.23
29.98
29.83
1,368,200
May 19, 2026
29.49
30.17
28.68
28.85
28.71
1,188,300
May 18, 2026
30.35
30.50
28.55
29.32
29.18
1,296,400
May 15, 2026
28.96
31.02
28.80
30.71
30.56
1,350,800
May 14, 2026
29.30
29.86
28.82
29.17
29.03
905,600
May 13, 2026
29.55
30.10
28.94
28.95
28.81
787,100
May 12, 2026
31.39
31.75
29.54
29.74
29.59
928,700
May 11, 2026
31.21
31.80
30.52
31.37
31.22
925,400
May 8, 2026
31.71
32.40
30.89
31.49
31.34
1,027,700
May 7, 2026
30.43
31.74
29.91
31.15
31.00
950,000
May 6, 2026
30.05
31.38
29.99
30.72
30.57
1,175,500
May 5, 2026
28.89
29.78
28.50
29.57
29.43
727,000
May 4, 2026
30.80
30.80
28.58
29.08
28.94
1,263,200
May 1, 2026
31.32
31.91
30.55
31.09
30.94
662,200
Apr 30, 2026
31.37
32.15
31.06
31.32
31.17
962,700
Apr 29, 2026
30.77
31.38
30.58
31.04
30.89
885,300
Apr 28, 2026
31.15
31.39
30.46
30.77
30.62
743,500
Apr 27, 2026
29.35
31.09
29.26
31.06
30.91
1,125,200
Apr 24, 2026
29.44
29.48
28.22
29.36
29.22
1,019,300
Apr 23, 2026
30.40
30.77
29.42
29.55
29.41
704,400
Apr 22, 2026
30.49
31.20
30.21
30.57
30.42
603,000
Apr 21, 2026
31.62
31.75
29.77
30.22
30.07
855,500
Apr 20, 2026
29.90
31.82
29.69
31.41
31.26
1,241,300
Apr 17, 2026
29.32
30.45
29.31
30.20
30.05
1,321,200
Apr 16, 2026
29.44
30.25
29.02
29.06
28.92
924,300
Apr 15, 2026
27.78
29.68
27.42
29.33
29.19
1,030,900
Apr 14, 2026
27.67
28.41
27.18
27.86
27.72
1,233,900
Apr 13, 2026
27.70
28.76
27.52
27.85
27.71
1,217,900
Apr 10, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
29.64
30.05
28.00
28.39
28.25
879,900
Apr 9, 2026
28.69
30.11
28.34
29.74
29.35
1,073,900
Apr 8, 2026
29.29
29.99
28.60
28.99
28.61
1,199,400
Apr 7, 2026
29.69
30.16
28.40
28.42
28.04
1,120,400
Apr 6, 2026
28.75
29.92
28.51
29.65
29.26
1,695,100
Apr 2, 2026
28.00
28.94
27.51
28.89
28.51
869,700
Apr 1, 2026
28.42
28.81
27.62
28.54
28.16
775,100
Mar 31, 2026
27.95
28.52
27.32
28.11
27.74
852,200
Mar 30, 2026
27.32
28.11
27.01
27.76
27.39
1,123,100
Mar 27, 2026
27.58
27.80
26.35
26.74
26.39
960,400
Mar 26, 2026
27.76
28.31
27.38
27.80
27.43
686,100
Mar 25, 2026
27.63
28.20
27.49
27.90
27.53
1,088,800
Mar 24, 2026
26.61
27.64
26.38
27.23
26.87
1,303,200
Mar 23, 2026
27.77
27.96
26.50
26.94
26.58
1,732,000
Mar 20, 2026
28.10
28.70
27.34
27.41
27.05
1,627,400
Mar 19, 2026
27.43
28.78
26.75
28.11
27.74
1,078,700
Mar 18, 2026
28.06
28.83
27.77
27.80
27.43
901,400
Mar 17, 2026
27.83
29.23
27.83
28.87
28.49
1,007,500
Mar 16, 2026
28.21
28.35
26.92
27.64
27.27
1,091,700
Mar 13, 2026
27.84
28.12
27.25
27.99
27.62
671,300
Mar 12, 2026
27.70
28.14
27.33
27.53
27.16
853,400
Mar 11, 2026
28.44
28.80
27.66
27.86
27.49
1,113,600
Mar 10, 2026
28.55
29.30
28.08
28.22
27.85
1,120,300
Mar 9, 2026
29.26
29.26
27.49
29.08
28.69
1,464,000
Mar 6, 2026
30.12
30.92
29.28
29.44
29.05
1,600,200
Mar 5, 2026
34.00
34.86
29.94
31.07
30.66
2,856,800
Mar 4, 2026
30.80
31.36
30.36
30.62
30.21
1,662,100
Mar 3, 2026
30.55
31.52
30.54
30.71
30.30
1,534,000
Mar 2, 2026
31.59
32.45
30.72
32.29
31.86
903,400
Feb 27, 2026
31.92
32.87
30.72
32.72
32.29
1,564,200
Feb 26, 2026
31.43
32.46
31.14
32.36
31.93
1,055,200
Feb 25, 2026
31.41
31.61
30.30
31.25
30.84
833,800
Feb 24, 2026
31.71
32.20
30.53
31.09
30.68
1,170,700
Feb 23, 2026
33.44
33.44
30.40
32.04
31.62
1,503,600
Feb 20, 2026
33.07
34.14
32.21
33.75
33.30
913,400
Feb 19, 2026
32.63
32.88
31.93
32.83
32.39
706,900
Feb 18, 2026
31.57
34.10
31.45
32.95
32.51
1,034,800
Feb 17, 2026
32.02
32.12
30.62
31.82
31.40
966,500
Feb 13, 2026
31.29
31.65
30.26
31.40
30.98
914,100
Feb 12, 2026
32.87
33.84
30.72
30.95
30.54
999,200
Feb 11, 2026
32.06
32.83
31.06
32.70
32.27
1,196,300
Feb 10, 2026
34.16
34.16
32.52
32.55
32.12
698,800
Feb 9, 2026
33.83
34.03
33.00
33.90
33.45
726,600
Feb 6, 2026
32.70
33.93
32.18
33.81
33.36
1,125,400
Feb 5, 2026
33.25
33.90
31.77
32.79
32.36
1,185,800
Feb 4, 2026
32.50
34.43
32.50
33.25
32.81
1,613,000
Feb 3, 2026
30.95
32.68
30.89
32.13
31.70
1,544,100
Feb 2, 2026
29.89
31.52
29.70
31.35
30.93
1,588,600
Jan 30, 2026
28.17
30.26
27.95
30.12
29.72
1,693,300
Jan 29, 2026
29.38
30.00
28.39
28.43
28.05
1,019,100
Jan 28, 2026
31.24
31.83
29.32
29.43
29.04
1,525,500
Jan 27, 2026
28.89
30.46
28.62
30.21
29.81
1,420,400
Jan 26, 2026
29.95
30.03
28.67
28.98
28.60
1,498,000
Jan 23, 2026
30.53
30.99
29.94
30.21
29.81
1,233,200
Jan 22, 2026
32.62
33.45
30.86
30.92
30.51
1,343,000
Jan 21, 2026
32.55
33.09
31.28
32.48
32.05
1,615,000
Jan 20, 2026
33.83
34.31
32.55
32.76
32.33
1,702,800
Jan 16, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
35.93
36.16
34.01
34.51
34.05
2,597,500
Jan 15, 2026
33.87
36.89
33.15
36.70
35.97
3,155,100
Jan 14, 2026
32.08
33.94
32.08
33.86
33.18
2,033,700
Jan 13, 2026
32.52
33.00
31.62
32.06
31.42
2,029,000
Jan 12, 2026
30.00
32.50
29.59
32.46
31.81
1,886,100
Jan 9, 2026
30.36
31.13
29.27
30.01
29.41
1,485,800
Jan 8, 2026
28.20
30.25
27.94
30.15
29.55
1,860,600
Jan 7, 2026
28.74
29.46
27.94
28.33
27.76
1,448,000
Jan 6, 2026
26.57
29.08
26.50
28.74
28.17
1,989,900
Jan 5, 2026
26.90
27.92
26.23
26.55
26.02
1,636,900
Jan 2, 2026
25.41
26.90
25.00
26.85
26.31
1,786,100
Dec 31, 2025
25.02
25.45
24.85
25.40
24.89
1,645,700
Dec 30, 2025
25.20
25.59
25.00
25.02
24.52
1,397,500
Dec 29, 2025
25.77
25.99
25.20
25.33
24.82
2,262,000
Dec 26, 2025
26.26
26.55
25.80
25.95
25.43
1,422,000
Dec 24, 2025
25.94
26.57
25.70
26.41
25.88
894,600
Dec 23, 2025
25.96
26.72
25.70
25.75
25.24
1,873,800
Dec 22, 2025
26.25
26.33
25.80
26.04
25.52
2,305,900
Dec 19, 2025
27.00
27.07
26.12
26.21
25.69
2,244,100
Dec 18, 2025
27.34
27.75
26.94
27.35
26.80
1,422,300
Dec 17, 2025
25.96
27.75
25.93
26.73
26.20
2,374,200
Dec 16, 2025
26.60
26.66
25.82
25.98
25.46
1,897,700
Dec 15, 2025
28.03
28.06
26.49
26.62
26.09
1,665,400
Dec 12, 2025
28.25
28.85
27.26
27.33
26.78
1,788,200
Dec 11, 2025
28.05
30.20
27.70
28.23
27.67
4,157,700
Dec 10, 2025
26.29
28.38
25.25
27.95
27.39
6,871,800
Dec 9, 2025
27.02
28.21
26.82
27.00
26.46
6,080,500
Dec 8, 2025
28.08
28.10
26.39
26.62
26.09
3,298,900
Dec 5, 2025
28.30
28.37
27.49
27.83
27.27
1,509,000
Dec 4, 2025
28.92
28.95
28.17
28.38
27.81
1,124,400
Dec 3, 2025
28.52
29.20
28.30
28.86
28.28
1,029,600
Dec 2, 2025
28.69
28.89
27.71
28.64
28.07
1,368,000
Dec 1, 2025
28.55
29.10
27.92
28.63
28.06
1,088,700
Nov 28, 2025
28.78
28.99
28.50
28.89
28.31
496,700
Nov 26, 2025
28.02
29.25
28.02
28.78
28.20
1,309,500
Nov 25, 2025
26.58
28.79
26.58
28.16
27.60
1,838,600
Nov 24, 2025
26.79
27.21
25.62
26.17
25.65
3,054,200
Nov 21, 2025
25.89
28.00
25.82
27.09
26.55
2,212,700
Nov 20, 2025
27.71
27.90
25.93
25.97
25.45
1,552,900
Nov 19, 2025
27.31
27.70
26.46
27.48
26.93
3,479,300
Nov 18, 2025
27.38
29.03
27.24
27.31
26.76
2,728,400
Nov 17, 2025
28.58
28.88
27.42
27.49
26.94
1,383,500
Nov 14, 2025
29.93
30.15
28.85
28.89
28.31
1,013,400
Nov 13, 2025
29.80
30.90
29.80
30.28
29.67
860,600
Nov 12, 2025
29.79
30.41
29.57
29.99
29.39
1,465,600
Nov 11, 2025
29.00
29.56
28.60
29.31
28.72
1,439,300
Nov 10, 2025
32.25
32.44
29.04
29.09
28.51
2,397,000
Nov 7, 2025
31.00
32.07
30.56
31.76
31.13
1,639,000
Nov 6, 2025
32.95
33.20
31.08
31.10
30.48
1,247,200
Nov 5, 2025
32.54
33.25
31.88
32.95
32.29
940,600
Nov 4, 2025
32.10
33.33
32.00
32.42
31.77
1,263,000
Nov 3, 2025
33.53
33.53
31.79
32.24
31.60
1,715,800
Oct 31, 2025
33.45
33.79
32.53
33.70
33.03
1,607,100
Oct 30, 2025
34.25
34.49
33.15
33.51
32.84
1,744,700
Oct 29, 2025
35.30
35.53
34.23
34.66
33.97
1,167,000
Oct 28, 2025
35.41
35.95
34.67
35.81
35.09
1,039,000
Oct 27, 2025
36.52
36.65
35.51
35.56
34.85
969,600
Oct 24, 2025
37.00
37.21
35.70
36.25
35.53
1,621,500
Oct 23, 2025
36.74
36.80
35.89
36.75
36.02
1,106,400
Oct 22, 2025
37.20
37.86
36.72
36.89
36.15
1,517,100
Oct 21, 2025
36.31
37.90
35.76
37.32
36.57
2,259,900
Oct 20, 2025
39.71
39.99
36.52
36.63
35.90
1,619,200
Oct 17, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 17, 2025
39.89
40.38
39.41
39.62
38.83
795,200
Oct 16, 2025
40.98
41.17
40.28
40.29
39.24
805,300
Oct 15, 2025
41.39
43.14
40.85
40.91
39.84
1,268,900
Oct 14, 2025
40.00
42.41
39.70
41.35
40.27
933,800
Oct 13, 2025
40.04
40.85
39.80
40.28
39.23
766,000
Oct 10, 2025
41.02
41.25
39.27
39.34
38.31
995,800
Oct 9, 2025
41.96
42.45
40.65
40.73
39.67
847,000
Oct 8, 2025
42.50
42.58
41.77
41.96
40.87
665,400
Oct 7, 2025
43.45
43.55
42.47
42.59
41.48
621,200
Oct 6, 2025
44.61
44.61
43.27
43.32
42.19
830,100
Oct 3, 2025
44.36
44.68
43.44
44.19
43.04
955,900
Oct 2, 2025
43.40
44.25
43.00
44.19
43.04
905,300
Oct 1, 2025
44.35
45.49
42.79
43.38
42.25
1,014,900
Sep 30, 2025
44.93
45.05
43.26
44.06
42.91
878,700
Sep 29, 2025
46.25
46.25
44.36
44.95
43.78
1,060,000
Sep 26, 2025
43.93
46.08
43.90
45.50
44.31
1,334,300
Sep 25, 2025
43.58
43.85
42.64
43.80
42.66
1,209,400
Sep 24, 2025
44.05
45.50
43.75
43.81
42.67
1,209,500
Sep 23, 2025
43.80
44.54
43.58
44.03
42.88
1,339,000
Sep 22, 2025
43.54
43.83
42.80
43.65
42.51
1,632,400
Sep 19, 2025
45.76
46.00
43.38
43.50
42.37
3,185,000
Sep 18, 2025
48.28
49.98
45.39
45.80
44.61
4,963,500
Sep 17, 2025
51.36
51.50
49.21
49.59
48.30
2,762,600
Sep 16, 2025
52.08
52.65
50.49
51.21
49.88
1,307,300
Sep 15, 2025
51.51
52.96
51.20
52.39
51.02
1,136,900
Sep 12, 2025
51.38
52.13
50.43
51.17
49.84
1,236,200
Sep 11, 2025
49.27
52.18
48.66
52.13
50.77
1,749,500
Sep 10, 2025
50.63
50.70
48.98
49.17
47.89
1,203,200
Sep 9, 2025
50.89
51.30
49.59
50.36
49.05
1,701,500
Sep 8, 2025
53.05
53.05
50.61
50.90
49.57
1,509,600
Sep 5, 2025
52.18
53.29
52.01
52.81
51.43
1,357,400
