NASDAQ, CBRL End of Day and Historical Stock Data [Cracker Barrel]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CBRL:

26 Aug 2025

LAST: 57.71	CHANGE: 3.45	OPEN: 54.54	HIGH: 57.83	ASK: 167.85	VOLUME: 4.26M
LAST: 57.71	CHG(%): 6.35	PREV: 54.27	LOW: 53.50	BID: 145.10

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	54.54	57.83	53.50	57.71	4.26M
25 Aug 25	53.95	55.10	53.15	54.27	1.82M
22 Aug 25	55.42	57.37	54.36	54.40	3.04M
21 Aug 25	56.77	56.85	50.27	54.80	4.73M
20 Aug 25	59.16	59.44	58.64	59.02	452.5K
19 Aug 25	60.87	61.00	59.34	59.47	594.3K
18 Aug 25	61.69	62.20	59.08	60.72	705.4K
15 Aug 25	62.60	63.61	61.18	62.19	665.3K
14 Aug 25	60.45	62.93	59.98	62.55	633.2K
13 Aug 25	59.88	62.37	58.90	61.72	970.1K

COMPANY PROFILE

Name:
About:	Cracker Barrel Old Country Store, Inc. develops and operates the Cracker Barrel Old Country Store concept in the United States. Its Cracker Barrel stores consist of restaurants with a gift shop. The company's restaurants serve breakfast, lunch, and dinner, as well as dine-in, pick-up, and delivery services. Its gift shop offers various decorative and functional items, such as rocking chairs, seasonal gifts, apparel, toys, food, cookware, and various other gift items, as well as various candies, preserves, and other food items. Cracker Barrel Old Country Store, Inc. was incorporated in 1969 and is headquartered in Lebanon, Tennessee.
Industry:	Restaurants
Address:	305 Hartmann Drive, Lebanon, TN, United States, 37087-4779
Website:	https://www.crackerbarrel.com
CUSIP:	12489V106
CIK:	0001067294
ISIN:	US22410J1060
FIGI:	BBG000BF33K1
LEI:	8P4PHQIUWPIECBFBW745

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.05
DivYield:	0.02
Div/Share:	1.00
PtB:	2.82
PtS:	0.38
EBITDA:	196.5M
Shares:	22.27M
Market Cap:	1.285B

TECHNICAL INDICATORS

MA5:	56.04
MA10:	58.68
MA20:	58.61
MA50:	62.04
MA100:	55.82
MA200:	53.03
STO9:	36.86
STO14:	36.86
RSI14:	53.06
WPR14:	-58.42
MTM14:	0.13
ROC14:	0.00
ATR:	2.98
Week High:	61.00
Week Low:	50.27
Month High:	65.90
Month Low:	50.27
Year High:	71.93
Year Low:	33.86
Volatility:	25.69

RECENT DIVIDENDS

Date	Amount
18 Jul 2025	$0.25
11 Apr 2025	$0.25
17 Jan 2025	$0.25
18 Oct 2024	$0.25
19 Jul 2024	$0.25
11 Apr 2024	$1.30
18 Jan 2024	$1.30
19 Oct 2023	$1.30
20 Jul 2023	$1.30
13 Apr 2023	$1.30