Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

Historical Prices For Cracker Barrel Old Country Store, Inc. - Common Stock (CBRL)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	41.77	42.87	40.00	42.70	845,703	42.70
4/29/2025	42.73	42.96	41.00	41.96	1,085,840	41.96
4/28/2025	43.47	44.11	42.35	43.20	533,954	43.20
4/25/2025	42.58	43.49	42.34	43.34	559,286	43.34
4/24/2025	43.96	43.96	41.91	43.24	1,023,609	43.24
4/23/2025	45.39	46.63	43.50	43.98	758,990	43.98
4/22/2025	44.53	44.99	42.51	44.54	872,119	44.54
4/21/2025	42.59	44.67	42.41	44.47	1,012,502	44.47
4/17/2025	42.13	43.67	40.99	43.57	967,429	43.57
4/16/2025	42.67	43.62	41.42	42.18	1,043,907	42.18
4/15/2025	43.81	45.18	43.14	43.31	1,050,382	43.31
4/14/2025	42.18	44.84	42.18	44.11	1,238,740	44.11
4/11/2025	39.34	41.25	39.10	40.97	1,189,633	40.97
4/10/2025	37.81	39.59	37.81	38.97	931,876	38.72
4/09/2025	34.84	39.75	34.67	39.18	1,772,074	38.93
4/08/2025	38.00	38.41	34.70	35.11	1,158,149	34.88
4/07/2025	35.25	38.74	35.15	36.65	1,393,075	36.41
4/04/2025	34.67	37.38	33.85	37.21	1,774,559	36.97
4/03/2025	38.19	38.73	35.27	36.08	2,048,571	35.85
4/02/2025	40.54	41.63	40.44	41.33	747,500	41.06
4/01/2025	38.95	41.30	38.90	41.01	1,017,633	40.75
3/31/2025	39.50	40.70	38.79	38.82	1,111,200	38.57
3/28/2025	41.25	41.56	39.53	40.02	835,412	39.76
3/27/2025	39.78	41.49	39.42	41.32	807,692	41.05
3/26/2025	40.07	40.34	39.43	39.84	782,532	39.58
3/25/2025	41.18	41.51	39.73	40.10	757,410	39.84
3/24/2025	40.90	41.72	39.97	41.02	1,090,807	40.76
3/21/2025	40.33	41.20	39.80	40.38	2,408,196	40.12
3/20/2025	41.48	41.91	40.26	40.85	922,399	40.59
3/19/2025	40.00	41.78	39.60	41.67	937,454	41.40
3/18/2025	39.35	40.31	38.56	40.26	1,060,927	40.00
3/17/2025	40.45	41.00	39.26	39.54	1,479,402	39.29
3/14/2025	41.52	41.52	39.81	40.26	1,030,811	40.00
3/13/2025	43.72	43.78	40.79	40.87	1,046,933	40.61
3/12/2025	42.25	43.92	41.90	43.79	1,010,934	43.51
3/11/2025	44.92	44.92	41.73	41.90	1,253,576	41.63
3/10/2025	43.45	46.68	43.40	44.34	1,703,389	44.06
3/07/2025	43.24	44.75	41.56	42.82	1,802,617	42.55
3/06/2025	50.96	51.04	42.62	43.34	2,817,640	43.06
3/05/2025	40.25	40.96	39.30	40.29	1,192,938	40.03
3/04/2025	40.80	40.94	39.38	39.91	918,952	39.65
3/03/2025	45.57	46.40	41.15	41.23	952,674	40.97
2/28/2025	44.99	45.92	44.28	45.29	687,427	45.00
2/27/2025	45.53	46.73	45.08	45.53	752,172	45.24
2/26/2025	46.00	46.62	44.65	45.53	810,894	45.24
2/25/2025	46.46	46.74	45.13	45.79	608,785	45.50
2/24/2025	47.56	48.21	46.49	46.53	629,872	46.23
2/21/2025	48.70	49.20	46.60	47.00	539,973	46.70
2/20/2025	48.00	48.65	47.43	48.30	555,976	48.00
2/19/2025	48.28	49.45	46.43	48.29	715,726	47.98
2/18/2025	47.33	49.59	47.00	48.93	949,501	48.62
2/14/2025	49.64	49.94	47.16	47.33	625,872	47.03
2/13/2025	50.10	50.55	48.75	49.41	784,637	49.09
2/12/2025	51.72	51.86	49.29	49.72	756,360	49.40
2/11/2025	51.97	53.34	51.25	52.44	501,785	52.10
2/10/2025	57.84	57.84	52.54	52.97	980,399	52.63
2/07/2025	59.43	60.26	57.04	57.50	983,466	57.13
2/06/2025	60.32	61.18	59.10	59.98	436,093	59.60
2/05/2025	62.77	62.77	59.85	59.91	501,868	59.53
2/04/2025	63.29	63.50	62.30	62.81	677,396	62.41
2/03/2025	62.76	64.94	62.55	63.35	853,196	62.94