$CBRL: Cracker Barrel Old Country Store, Inc. - Common Stock
2025-06-09 CBRL 2025-06-09 04:01:08 0.00 0.00 3.26% CBRL 2025-06-09 05:00:52 56.26 55.11 3.26% CBRL 2025-06-09 08:01:10 60.78 55.39 3.26% CBRL 2025-06-09 09:00:53 56.21 55.15 3.26% CBRL 2025-06-09 10:01:06 57.41 57.10 3.47% CBRL 2025-06-09 11:00:54 58.80 58.65 6.28% CBRL 2025-06-09 12:01:04 60.06 59.96 8.67% CBRL 2025-06-09 13:00:54 60.47 60.37 9.40% CBRL 2025-06-09 14:01:09 60.43 60.36 9.34% CBRL 2025-06-09 15:00:53 60.89 60.83 10.22% CBRL 2025-06-09 16:01:08 60.96 60.56 9.99% CBRL 2025-06-09 17:00:51 56.00 55.61 1.12% CBRL 2025-06-09 18:01:11 58.65 55.86 1.88% CBRL 2025-06-09 19:00:54 59.00 55.70 6.54% CBRL 2025-06-09 20:01:05 0.00 0.00 6.54% 2025-06-10 CBRL 2025-06-10 05:00:48 62.95 51.22 6.54% CBRL 2025-06-10 06:01:03 64.05 51.22 -4.04% CBRL 2025-06-10 07:00:53 64.05 57.52 -4.04% CBRL 2025-06-10 08:01:09 58.95 58.58 -3.14% CBRL 2025-06-10 09:00:50 58.50 58.37 -3.77% CBRL 2025-06-10 10:01:10 56.98 56.74 -6.97% CBRL 2025-06-10 11:00:51 58.00 57.80 -5.02% CBRL 2025-06-10 12:01:11 56.84 56.69 -7.15% CBRL 2025-06-10 13:00:54 57.70 57.56 -5.67% CBRL 2025-06-10 14:01:04 57.02 56.90 -6.77% CBRL 2025-06-10 15:00:51 57.57 57.50 -5.80% CBRL 2025-06-10 16:01:05 54.60 54.31 -11.25% CBRL 2025-06-10 17:00:51 54.50 54.26 -10.29% CBRL 2025-06-10 18:01:10 54.50 54.26 -10.27% CBRL 2025-06-10 19:00:56 54.50 54.45 -10.29% CBRL 2025-06-10 20:01:08 0.00 0.00 -10.34% 2025-06-11 CBRL 2025-06-11 05:00:55 61.55 47.83 -10.34% CBRL 2025-06-11 08:01:06 60.78 48.93 0.00% CBRL 2025-06-11 09:00:50 55.50 55.32 1.09% CBRL 2025-06-11 10:01:09 52.69 52.57 -3.00% CBRL 2025-06-11 11:00:51 54.36 54.24 -0.41% CBRL 2025-06-11 12:01:03 54.06 53.98 -0.89% CBRL 2025-06-11 13:00:49 54.37 54.33 -0.25% CBRL 2025-06-11 14:01:02 54.38 54.35 -0.21% CBRL 2025-06-11 15:00:50 55.19 55.14 1.10% CBRL 2025-06-11 16:01:03 55.65 55.63 1.86% CBRL 2025-06-11 17:00:48 55.87 53.75 2.09% CBRL 2025-06-11 20:01:04 0.00 0.00 2.09% 2025-06-12 CBRL 2025-06-12 05:00:54 57.17 52.70 2.09% CBRL 2025-06-12 08:01:09 55.49 54.01 -0.28% CBRL 2025-06-12 10:01:07 53.82 53.59 -3.58% CBRL 2025-06-12 11:00:50 54.84 54.75 -1.49% CBRL 2025-06-12 12:01:09 54.77 54.63 -1.74% CBRL 2025-06-12 13:00:48 54.69 54.61 -1.85% CBRL 2025-06-12 14:01:05 54.44 54.36 -2.24% CBRL 2025-06-12 15:00:51 55.01 54.93 -1.19% CBRL 2025-06-12 16:01:02 55.08 55.03 -1.10% CBRL 2025-06-12 17:00:53 55.75 53.59 -2.10% CBRL 2025-06-12 18:01:08 55.48 54.53 -2.10% CBRL 2025-06-12 19:00:48 60.24 53.59 -2.10% CBRL 2025-06-12 20:01:04 0.00 0.00 -2.10% 2025-06-13 CBRL 2025-06-13 05:03:57 56.63 52.10 -2.10% CBRL 2025-06-13 12:01:04 53.76 53.66 -2.37% CBRL 2025-06-13 13:00:52 53.19 53.11 -3.38% CBRL 2025-06-13 14:01:10 52.97 52.92 -3.74% CBRL 2025-06-13 15:00:54 53.12 53.04 -3.61% CBRL 2025-06-13 16:01:11 52.19 51.93 -5.36% CBRL 2025-06-13 17:00:51 56.92 51.50 -5.41% CBRL 2025-06-13 19:00:54 58.23 51.50 -5.41% CBRL 2025-06-13 20:01:12 0.00 0.00 -5.41% 2025-06-16 CBRL 2025-06-16 05:00:55 54.58 51.23 0.35% CBRL 2025-06-16 07:00:55 59.25 52.04 0.35% CBRL 2025-06-16 08:01:07 58.07 47.56 0.35% CBRL 2025-06-16 09:00:55 53.64 52.01 1.18% CBRL 2025-06-16 10:01:12 55.41 55.28 5.98% CBRL 2025-06-16 11:00:51 56.00 55.87 7.14% CBRL 2025-06-16 12:01:06 55.72 55.68 6.59% CBRL 2025-06-16 13:00:53 57.20 57.10 9.28% CBRL 2025-06-16 14:01:09 57.15 57.02 9.16% CBRL 2025-06-16 15:00:51 56.77 56.70 8.50% CBRL 2025-06-16 16:01:08 56.99 56.94 8.86% CBRL 2025-06-16 16:15:15 8-K Sec report https://www.sec.gov/Archives/edgar/data/1067294/000110465925059873/0001104659-25-059873-index.htm 8-K - CRACKER BARREL OLD COUNTRY STORE, INC (0001067294) (Filer) CBRL 2025-06-16 17:00:50 57.77 56.50 9.37% CBRL 2025-06-16 21:00:51 0.00 0.00 9.37% 2025-06-17 CBRL 2025-06-17 05:01:22 56.94 52.05 9.37% CBRL 2025-06-17 08:01:06 58.94 52.05 9.37% CBRL 2025-06-17 09:00:47 58.94 54.00 9.37% CBRL 2025-06-17 10:01:07 58.22 58.07 2.40% CBRL 2025-06-17 11:00:49 59.27 59.10 4.38% CBRL 2025-06-17 12:01:06 59.27 59.15 4.36% CBRL 2025-06-17 13:00:53 59.81 59.71 5.47% CBRL 2025-06-17 14:01:07 59.66 59.58 5.22% CBRL 2025-06-17 15:00:56 59.58 59.48 5.07% CBRL 2025-06-17 16:01:06 60.41 60.33 6.59% CBRL 2025-06-17 17:00:49 61.61 58.35 6.01% CBRL 2025-06-17 20:01:09 0.00 0.00 6.01% 2025-06-18 CBRL 2025-06-18 05:00:58 61.07 59.87 6.01% CBRL 2025-06-18 07:00:56 60.95 59.75 6.01% CBRL 2025-06-18 08:01:09 60.99 59.01 6.01% CBRL 2025-06-18 09:00:56 60.50 59.01 6.01% CBRL 2025-06-18 10:01:08 59.13 58.90 -2.37% CBRL 2025-06-18 11:00:57 59.15 59.03 -2.20% CBRL 2025-06-18 12:01:04 59.29 59.15 -1.88% CBRL 2025-06-18 13:00:51 59.45 59.35 -1.56% CBRL 2025-06-18 14:01:09 59.23 59.09 -2.00% CBRL 2025-06-18 15:00:57 58.27 58.17 -3.79% CBRL 2025-06-18 16:01:14 59.19 58.85 -2.32% CBRL 2025-06-18 17:00:53 60.00 58.58 -1.81% CBRL 2025-06-18 18:01:06 59.50 58.61 -1.81% CBRL 2025-06-18 19:00:57 59.46 58.48 -1.81% CBRL 2025-06-18 20:01:11 0.00 0.00 -1.81% 2025-06-20 CBRL 2025-06-20 05:00:46 59.50 58.33 -1.81% CBRL 2025-06-20 08:01:03 63.82 58.05 -1.81% CBRL 2025-06-20 10:01:07 58.80 58.62 -0.58% CBRL 2025-06-20 11:00:51 59.06 58.89 -0.17% CBRL 2025-06-20 12:01:05 58.58 58.47 -0.76% CBRL 2025-06-20 13:00:49 58.97 58.83 -0.30% CBRL 2025-06-20 14:01:10 58.95 58.86 -0.17% CBRL 2025-06-20 15:00:49 59.11 59.02 0.07% CBRL 2025-06-20 16:04:55 60.00 58.05 0.96% CBRL 2025-06-20 17:03:29 60.00 58.05 0.98% CBRL 2025-06-20 18:05:51 59.97 59.18 0.98% CBRL 2025-06-20 19:01:00 59.97 59.21 0.98% CBRL 2025-06-20 21:00:51 0.00 0.00 0.98% 2025-06-23 CBRL 2025-06-23 05:00:49 60.37 59.13 0.98% CBRL 2025-06-23 07:00:49 60.13 58.83 0.98% CBRL 2025-06-23 08:03:17 59.99 58.01 0.98% CBRL 2025-06-23 09:01:24 59.70 58.83 0.98% CBRL 2025-06-23 10:02:58 58.26 57.95 -2.41% CBRL 2025-06-23 11:00:52 57.58 57.35 -3.46% CBRL 2025-06-23 12:01:03 57.29 57.17 -4.08% CBRL 2025-06-23 13:00:53 57.38 57.19 -3.91% CBRL 2025-06-23 14:01:08 58.81 58.72 -1.39% CBRL 2025-06-23 15:00:49 59.04 58.96 -1.00% CBRL 2025-06-23 16:01:08 59.89 59.84 0.42% CBRL 2025-06-23 17:00:51 63.82 58.00 0.44% CBRL 2025-06-23 21:00:55 0.00 0.00 0.44% 2025-06-24 CBRL 2025-06-24 05:00:49 62.84 59.98 0.44% CBRL 2025-06-24 08:01:08 60.78 59.01 0.44% CBRL 2025-06-24 09:00:49 60.73 59.07 1.51% CBRL 2025-06-24 10:01:06 61.29 61.03 2.23% CBRL 2025-06-24 11:00:51 61.86 61.72 3.22% CBRL 2025-06-24 12:01:08 61.45 61.28 2.58% CBRL 2025-06-24 13:00:59 62.17 62.09 3.88% CBRL 2025-06-24 14:01:07 61.97 61.87 3.52% CBRL 2025-06-24 15:00:51 61.82 61.71 3.24% CBRL 2025-06-24 16:01:12 60.66 60.63 1.29% CBRL 2025-06-24 17:00:56 62.00 60.70 1.29% CBRL 2025-06-24 18:01:10 62.00 60.70 1.42% CBRL 2025-06-24 21:00:50 0.00 0.00 1.42% 2025-06-25 CBRL 2025-06-25 05:00:53 61.22 60.02 1.42% CBRL 2025-06-25 08:01:09 61.99 60.51 1.42% CBRL 2025-06-25 09:00:53 61.99 60.01 1.42% CBRL 2025-06-25 10:01:10 60.74 60.45 0.05% CBRL 2025-06-25 11:00:54 60.30 60.15 -0.62% CBRL 2025-06-25 12:01:11 60.25 59.97 -0.70% CBRL 2025-06-25 13:00:53 61.12 60.96 0.75% CBRL 2025-06-25 14:01:09 60.90 60.74 0.38% CBRL 2025-06-25 15:00:51 60.96 60.81 0.35% CBRL 2025-06-25 16:01:07 61.68 61.62 1.79% CBRL 2025-06-25 17:00:53 61.75 60.65 1.73% CBRL 2025-06-25 18:01:09 61.56 61.15 1.73% CBRL 2025-06-25 19:01:00 61.75 61.15 1.73% CBRL 2025-06-25 21:00:57 0.00 0.00 1.73% 2025-06-26 CBRL 2025-06-26 05:00:54 63.81 60.01 1.73% CBRL 2025-06-26 08:01:07 61.99 61.01 1.73% CBRL 2025-06-26 09:00:54 67.30 61.17 1.73% CBRL 2025-06-26 10:01:07 60.36 60.17 -2.18% CBRL 2025-06-26 11:00:48 61.08 60.86 -0.99% CBRL 2025-06-26 12:01:08 61.49 61.39 -0.31% CBRL 2025-06-26 13:00:55 62.08 61.94 0.59% CBRL 2025-06-26 14:01:06 62.59 62.47 1.52% CBRL 2025-06-26 15:00:50 62.96 62.85 2.13% CBRL 2025-06-26 16:01:04 63.16 63.00 2.42% CBRL 2025-06-26 17:00:50 63.47 60.37 2.21% CBRL 2025-06-26 20:01:09 63.47 60.00 2.21% CBRL 2025-06-26 21:01:01 0.00 0.00 2.21% 2025-06-27 CBRL 2025-06-27 05:00:39 63.81 60.01 2.21% CBRL 2025-06-27 07:00:35 69.27 54.87 2.21% CBRL 2025-06-27 08:00:44 63.81 63.06 2.21% CBRL 2025-06-27 09:00:34 63.55 63.10 2.21% CBRL 2025-06-27 10:00:40 63.59 63.40 0.96% CBRL 2025-06-27 11:00:34 62.86 62.62 -0.34% CBRL 2025-06-27 12:00:39 62.05 61.86 -1.57% CBRL 2025-06-27 13:00:33 62.04 61.78 -1.98% CBRL 2025-06-27 14:00:38 60.78 60.63 -3.76% CBRL 2025-06-27 15:00:45 60.13 60.07 -4.74% CBRL 2025-06-27 16:00:37 60.58 60.52 -4.01% CBRL 2025-06-27 17:00:32 61.51 60.55 -3.86% CBRL 2025-06-27 21:00:32 0.00 0.00 -3.86% 2025-06-30 CBRL 2025-06-30 05:00:38 63.61 58.10 -3.86% CBRL 2025-06-30 06:00:36 63.62 53.13 1.35% CBRL 2025-06-30 08:00:38 63.62 54.87 1.54% CBRL 2025-06-30 09:00:38 61.53 60.63 0.24% CBRL 2025-06-30 10:00:37 61.55 61.45 1.54% CBRL 2025-06-30 11:00:35 60.32 60.10 -0.49% CBRL 2025-06-30 12:00:35 59.38 59.19 -1.89% CBRL 2025-06-30 13:00:36 60.53 60.40 -0.05% CBRL 2025-06-30 14:00:44 60.32 60.25 -0.29% CBRL 2025-06-30 15:00:35 60.59 60.46 0.13% CBRL 2025-06-30 16:00:43 61.16 61.06 1.00% CBRL 2025-06-30 17:00:39 62.00 59.00 0.96% CBRL 2025-06-30 21:00:31 0.00 0.00 0.96% 2025-07-01 CBRL 2025-07-01 05:00:38 65.00 53.37 0.96% CBRL 2025-07-01 08:00:40 65.00 54.87 0.96% CBRL 2025-07-01 09:00:37 64.00 54.87 0.96% CBRL 2025-07-01 10:00:34 63.90 63.70 4.60% CBRL 2025-07-01 11:00:37 64.50 64.25 5.50% CBRL 2025-07-01 12:00:35 65.64 65.51 7.47% CBRL 2025-07-01 13:00:37 65.08 64.80 6.23% CBRL 2025-07-01 14:00:46 64.83 64.59 6.18% CBRL 2025-07-01 15:00:38 64.72 64.54 5.77% CBRL 2025-07-01 16:00:37 64.64 64.61 5.87% CBRL 2025-07-01 17:00:39 66.00 63.59 5.76% CBRL 2025-07-01 18:00:36 64.73 64.09 4.91% CBRL 2025-07-01 19:00:40 64.73 64.11 4.91% CBRL 2025-07-01 20:00:38 66.26 64.11 4.91% CBRL 2025-07-01 21:00:34 0.00 0.00 4.91% 2025-07-02 CBRL 2025-07-02 05:00:39 67.65 60.00 4.91% CBRL 2025-07-02 08:00:39 66.48 63.01 0.83% CBRL 2025-07-02 09:00:37 65.12 64.59 0.83% CBRL 2025-07-02 10:00:39 65.69 65.15 1.41% CBRL 2025-07-02 11:00:34 66.59 66.37 3.29% CBRL 2025-07-02 12:00:36 66.56 66.45 3.16% CBRL 2025-07-02 13:00:37 66.59 66.56 3.27% CBRL 2025-07-02 14:00:44 66.49 66.36 2.93% CBRL 2025-07-02 15:00:35 67.53 67.36 4.75% CBRL 2025-07-02 16:00:38 68.01 67.93 5.53% CBRL 2025-07-02 17:00:42 68.00 67.00 4.04% CBRL 2025-07-02 18:00:40 68.00 67.62 4.04% CBRL 2025-07-02 19:00:40 68.00 67.64 4.04% CBRL 2025-07-02 21:00:46 0.00 0.00 4.04% 2025-07-03 CBRL 2025-07-03 05:00:39 70.94 65.47 -0.59% CBRL 2025-07-03 07:00:41 69.89 65.47 -0.59% CBRL 2025-07-03 08:00:47 69.89 65.01 0.23% CBRL 2025-07-03 09:00:42 68.59 67.20 0.11% CBRL 2025-07-03 10:00:40 67.08 66.81 -1.52% CBRL 2025-07-03 11:00:40 67.19 67.01 -1.24% CBRL 2025-07-03 12:00:39 67.13 67.03 -1.36% CBRL 2025-07-03 13:00:36 66.98 66.89 -1.52% CBRL 2025-07-03 14:00:35 67.99 66.70 -1.55% CBRL 2025-07-03 15:00:38 67.99 66.70 1.47% CBRL 2025-07-03 18:00:38 0.00 0.00 1.47% 2025-07-07 CBRL 2025-07-07 05:00:47 66.84 63.81 1.47% CBRL 2025-07-07 07:00:38 69.00 65.87 1.47% CBRL 2025-07-07 08:00:40 72.40 66.22 1.47% CBRL 2025-07-07 09:00:47 66.20 65.92 -0.54% CBRL 2025-07-07 10:00:44 66.50 66.09 -0.69% CBRL 2025-07-07 11:00:48 65.55 65.34 -2.06% CBRL 2025-07-07 12:00:38 65.60 65.48 -2.00% CBRL 2025-07-07 13:00:34 65.01 64.94 -2.80% CBRL 2025-07-07 14:00:38 65.31 65.15 -2.47% CBRL 2025-07-07 15:00:32 65.01 64.81 -2.99% CBRL 2025-07-07 16:00:38 65.40 65.37 -2.21% CBRL 2025-07-07 17:00:41 65.75 64.31 -3.20% CBRL 2025-07-07 21:00:35 0.00 0.00 -3.20% 2025-07-08 CBRL 2025-07-08 05:00:44 68.37 65.26 -3.20% CBRL 2025-07-08 07:00:32 68.37 65.14 -3.20% CBRL 2025-07-08 08:00:37 68.34 65.45 -3.20% CBRL 2025-07-08 09:00:37 68.34 63.00 -3.20% CBRL 2025-07-08 10:00:36 66.39 66.15 1.21% CBRL 2025-07-08 11:00:35 67.55 67.42 3.07% CBRL 2025-07-08 12:00:36 67.50 67.37 3.05% CBRL 2025-07-08 13:00:38 66.94 66.79 2.05% CBRL 2025-07-08 14:00:37 66.86 66.58 1.58% CBRL 2025-07-08 15:00:40 66.87 66.65 1.85% CBRL 2025-07-08 16:00:41 66.34 66.28 1.27% CBRL 2025-07-08 17:00:44 67.98 59.49 1.41% CBRL 2025-07-08 20:00:44 67.98 65.37 1.41% CBRL 2025-07-08 21:00:41 0.00 0.00 1.41%