Cracker Barrel Old

CBRL
🏛️ usa →
41.96
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 48.80 49.18 47.73 49.18 8.9K
09:32 49.70 49.70 49.70 49.70 1.9K
09:33 49.77 49.77 49.77 49.77 2.3K
09:34 49.77 49.77 49.68 49.68 2.5K
09:35 49.68 49.80 49.68 49.80 0.7K
09:36 49.80 49.86 49.79 49.86 0.9K
09:37 49.86 49.86 49.68 49.68 0.4K
09:38 49.68 50.25 49.68 50.25 4.6K
09:39 50.25 50.34 50.19 50.34 1.7K
09:40 50.41 50.41 50.19 50.30 2.4K
09:41 50.30 50.49 50.30 50.49 2.2K
09:42 50.65 50.65 50.65 50.65 1.0K
09:43 50.65 50.83 50.65 50.83 0.3K
09:44 50.73 50.73 50.73 50.73 3.4K
09:45 50.73 50.75 50.73 50.75 1.0K
09:46 50.75 50.93 50.75 50.93 1.1K
09:47 50.93 51.24 50.93 51.24 8.0K
09:48 51.12 51.22 51.12 51.22 1.1K
09:49 51.25 51.30 51.25 51.25 3.1K
09:50 51.25 51.26 51.25 51.26 1.6K
09:51 51.25 51.25 50.92 50.92 5.4K
09:52 50.92 50.92 50.64 50.64 0.5K
09:53 50.64 50.64 50.20 50.39 3.7K
09:54 50.39 50.39 50.37 50.37 1.6K
09:55 50.37 50.37 50.37 50.37 0.5K
09:56 50.39 50.39 50.20 50.29 2.3K
09:57 50.29 50.50 50.29 50.50 2.4K
09:58 50.61 50.61 50.61 50.61 0.4K
09:59 50.61 50.61 50.54 50.54 0.3K
10:00 50.68 50.68 50.49 50.49 1.2K
10:01 50.49 50.73 50.49 50.73 2.6K
10:02 50.73 50.83 50.73 50.83 0.6K
10:03 50.83 51.13 50.83 51.13 2.3K
10:04 51.13 51.16 51.13 51.16 1.1K
10:05 51.16 51.16 51.16 51.16 1.1K
10:06 51.16 51.50 51.16 51.43 6.1K
10:07 51.44 51.44 51.40 51.40 1.6K
10:08 51.40 51.40 51.27 51.37 2.9K
10:09 51.37 51.38 51.30 51.30 1.8K
10:10 51.28 51.28 51.19 51.19 2.8K
10:11 51.19 51.29 51.19 51.29 9.7K
10:12 51.29 51.29 51.29 51.29 0.2K
10:13 51.29 51.29 51.14 51.15 2.2K
10:14 51.25 51.25 51.01 51.01 2.3K
10:15 51.00 51.00 51.00 51.00 0.3K
10:16 51.00 51.13 51.00 51.13 1.1K
10:17 51.13 51.15 51.13 51.15 1.3K
10:18 51.16 51.22 51.16 51.22 1.3K
10:19 51.22 51.22 51.22 51.22 0.1K
10:20 51.22 51.22 51.02 51.02 0.1K
10:21 51.02 51.02 51.02 51.02 0.0K
10:22 51.02 51.47 51.02 51.47 1.5K
10:23 51.52 51.60 51.52 51.60 1.0K
10:24 51.61 51.61 51.54 51.54 0.5K
10:25 51.54 51.57 51.53 51.57 3.1K
10:26 51.57 51.57 51.57 51.57 0.3K
10:27 51.57 51.57 51.48 51.57 3.3K
10:28 51.59 51.69 51.59 51.69 3.9K
10:29 51.63 51.64 51.63 51.64 0.4K
10:30 51.64 51.64 51.64 51.64 1.2K
10:31 51.64 51.76 51.64 51.70 3.6K
10:32 51.70 51.70 51.69 51.69 0.2K
10:33 51.69 52.10 51.69 52.10 11.9K
10:34 52.15 52.21 52.15 52.21 2.7K
10:35 52.21 52.21 52.21 52.21 0.1K
10:36 52.21 52.25 52.21 52.25 1.3K
10:37 52.25 52.25 52.23 52.25 0.8K
10:38 52.25 52.36 52.24 52.36 1.8K
10:39 52.36 52.59 52.36 52.59 0.8K
10:40 52.59 52.59 52.33 52.33 0.8K
10:41 52.33 52.44 52.33 52.44 0.6K
10:42 52.44 52.44 52.44 52.44 0.2K
10:43 52.44 52.50 52.44 52.50 0.7K
10:44 52.50 52.50 52.42 52.42 1.0K
10:45 52.47 52.59 52.47 52.59 2.9K
10:46 52.59 52.62 52.59 52.62 2.3K
10:47 52.62 52.62 52.40 52.40 8.6K
10:48 52.40 52.46 52.19 52.19 2.9K
10:49 52.31 52.31 52.27 52.27 0.7K
10:50 52.27 52.34 52.27 52.34 0.6K
10:51 52.34 52.34 52.24 52.24 0.8K
10:52 52.24 52.33 52.24 52.33 0.4K
10:53 52.33 52.33 52.31 52.31 1.0K
10:54 52.31 52.31 52.31 52.31 0.3K
10:55 52.31 52.31 52.31 52.31 0.4K
10:56 52.29 52.53 52.29 52.52 4.6K
10:57 52.52 52.60 52.52 52.60 2.5K
10:58 52.60 52.60 52.60 52.60 0.6K
10:59 52.60 52.60 52.52 52.52 0.4K
11:00 52.52 52.61 52.52 52.61 1.6K
11:01 52.61 52.66 52.61 52.66 1.1K
11:02 52.66 52.66 52.66 52.66 0.4K
11:03 52.66 52.66 52.57 52.57 2.0K
11:04 52.57 52.63 52.57 52.63 2.8K
11:05 52.63 52.63 52.63 52.63 0.3K
11:06 52.62 52.71 52.62 52.71 13.0K
11:07 52.77 52.77 52.73 52.73 2.0K
11:08 52.72 52.90 52.72 52.90 4.4K
11:09 53.02 53.13 53.02 53.13 7.8K
11:10 53.13 53.13 53.13 53.13 0.3K
11:11 53.05 53.09 53.05 53.09 1.9K
11:12 53.11 53.40 53.11 53.40 5.2K
11:13 53.40 53.41 53.35 53.35 7.2K
11:14 53.50 53.56 53.40 53.56 3.2K
11:15 53.56 53.56 53.56 53.56 0.6K
11:16 53.56 53.56 53.56 53.56 0.5K
11:17 53.62 53.62 53.57 53.57 0.5K
11:18 53.58 53.58 53.58 53.58 0.8K
11:19 53.58 53.89 53.58 53.86 3.7K
11:20 53.86 53.86 53.82 53.82 0.4K
11:21 53.82 53.98 53.82 53.98 0.7K
11:22 53.98 53.98 53.89 53.89 0.4K
11:23 54.06 54.06 54.06 54.06 3.5K
11:24 53.81 53.81 53.73 53.73 11.4K
11:25 53.73 53.94 53.73 53.88 3.7K
11:26 53.88 53.96 53.88 53.96 1.1K
11:27 53.96 53.96 53.96 53.96 0.4K
11:28 54.05 54.05 53.91 53.97 2.9K
11:29 53.97 53.97 53.97 53.97 1.2K
11:30 53.97 53.97 53.90 53.96 2.6K
11:31 53.91 53.94 53.77 53.77 7.1K
11:32 53.77 53.92 53.77 53.92 1.5K
11:33 53.94 53.94 53.65 53.65 6.2K
11:34 53.65 53.67 53.57 53.57 3.1K
11:35 53.57 53.59 53.57 53.59 0.3K
11:36 53.58 53.73 53.58 53.73 1.4K
11:37 53.67 53.68 53.67 53.68 0.4K
11:38 53.68 53.77 53.68 53.70 1.7K
11:39 53.63 53.81 53.63 53.81 2.2K
11:40 53.80 53.87 53.80 53.87 0.6K
11:41 53.87 53.99 53.87 53.99 0.7K
11:42 53.99 53.99 53.85 53.97 1.0K
11:43 54.01 54.01 53.83 53.83 4.5K
11:44 53.89 53.89 53.79 53.84 1.3K
11:45 53.84 53.84 53.84 53.84 0.0K
11:46 53.97 53.97 53.89 53.89 1.9K
11:47 53.85 53.86 53.85 53.86 4.4K
11:48 53.85 53.85 53.85 53.85 1.0K
11:49 53.85 53.85 53.40 53.40 3.0K
11:50 53.40 53.40 53.31 53.31 5.1K
11:51 53.31 53.42 53.31 53.42 1.0K
11:52 53.42 53.42 53.39 53.42 0.7K
11:53 53.42 53.42 53.42 53.42 0.1K
11:54 53.42 53.59 53.42 53.59 3.5K
11:55 53.58 53.58 53.56 53.56 0.7K
11:56 53.49 53.50 53.49 53.50 0.6K
11:57 53.42 53.42 53.41 53.41 0.9K
11:58 53.08 53.08 53.05 53.05 1.4K
11:59 53.09 53.09 52.99 52.99 3.4K
12:00 52.99 53.05 52.99 53.05 0.1K
12:01 53.05 53.13 52.94 53.13 0.5K
12:02 53.13 53.13 53.13 53.13 0.1K
12:03 52.90 52.97 52.90 52.96 1.7K
12:04 52.91 52.91 52.91 52.91 0.5K
12:05 52.96 53.01 52.96 53.01 3.9K
12:06 53.01 53.01 52.54 52.54 9.5K
12:07 52.64 52.64 52.59 52.59 1.4K
12:08 52.59 52.62 52.59 52.62 0.7K
12:09 52.62 52.62 52.28 52.28 4.1K
12:10 52.28 52.39 52.28 52.39 0.5K
12:11 52.39 52.39 52.39 52.39 0.2K
12:12 52.39 52.39 52.39 52.39 0.2K
12:13 52.39 52.39 52.34 52.34 2.3K
12:14 52.49 52.50 52.39 52.39 2.3K
12:15 52.39 52.39 52.39 52.39 0.4K
12:16 52.39 52.39 52.39 52.39 0.2K
12:17 52.39 52.39 52.39 52.39 0.6K
12:18 52.39 52.39 52.28 52.28 1.9K
12:19 52.34 52.39 52.34 52.39 0.8K
12:20 52.39 52.39 52.39 52.39 0.1K
12:21 52.39 52.39 52.39 52.39 0.0K
12:22 52.39 52.39 52.36 52.36 1.5K
12:23 52.36 52.36 52.27 52.27 0.1K
12:24 52.27 52.27 52.27 52.27 0.1K
12:25 52.27 52.27 52.26 52.26 0.7K
12:26 52.26 52.34 52.26 52.29 0.8K
12:27 52.29 52.31 52.21 52.21 1.1K
12:28 52.19 52.26 52.19 52.21 1.7K
12:29 52.21 52.25 52.21 52.23 0.7K
12:30 52.23 52.23 52.05 52.05 1.8K
12:31 52.12 52.12 52.12 52.12 0.7K
12:32 52.12 52.12 52.12 52.12 0.0K
12:33 52.12 52.12 52.12 52.12 0.1K
12:34 52.12 52.12 52.12 52.12 0.0K
12:35 52.08 52.21 52.04 52.21 6.4K
12:36 52.21 52.27 52.21 52.27 2.0K
12:37 52.27 52.27 52.27 52.27 0.2K
12:38 52.27 52.45 52.27 52.45 0.3K
12:39 52.45 52.45 52.31 52.31 0.1K
12:40 52.31 52.31 52.28 52.28 2.4K
12:41 52.28 52.34 52.26 52.34 0.9K
12:42 52.41 52.41 52.41 52.41 0.2K
12:43 52.41 52.41 52.41 52.41 0.0K
12:44 52.41 52.41 52.41 52.41 0.2K
12:45 52.41 52.41 52.26 52.34 2.8K
12:46 52.34 52.34 52.32 52.32 0.7K
12:47 52.23 52.23 52.18 52.18 2.5K
12:48 52.15 52.15 52.12 52.12 1.0K
12:49 52.12 52.12 52.12 52.12 0.1K
12:50 52.27 52.27 52.27 52.27 1.8K
12:51 52.27 52.49 52.27 52.49 1.1K
12:52 52.42 52.48 52.42 52.48 0.5K
12:53 52.48 52.48 52.42 52.42 0.2K
12:54 52.42 52.66 52.42 52.66 3.6K
12:55 52.66 52.66 52.60 52.64 1.2K
12:56 52.57 52.58 52.57 52.57 1.3K
12:57 52.62 52.72 52.62 52.72 1.0K
12:58 52.72 52.72 52.71 52.71 0.3K
12:59 52.71 52.71 52.71 52.71 0.1K
13:00 52.71 52.71 52.71 52.71 0.6K
13:01 52.71 52.71 52.71 52.71 0.2K
13:02 52.71 52.73 52.71 52.73 0.7K
13:03 52.79 52.79 52.72 52.72 0.7K
13:04 52.72 52.72 52.72 52.72 0.4K
13:05 52.72 52.72 52.72 52.72 0.1K
13:06 52.72 52.72 52.72 52.72 0.2K
13:07 52.40 52.42 52.37 52.42 6.9K
13:08 52.42 52.44 52.35 52.44 4.5K
13:09 52.44 52.44 52.44 52.44 0.2K
13:10 52.44 52.44 52.44 52.44 0.0K
13:11 52.44 52.44 52.44 52.44 0.2K
13:12 52.44 52.49 52.44 52.49 0.3K
13:13 52.49 52.49 52.41 52.41 0.3K
13:14 52.49 52.49 52.40 52.41 0.8K
13:15 52.41 52.49 52.34 52.49 5.9K
13:16 52.49 52.51 52.46 52.46 1.6K
13:17 52.46 52.46 52.46 52.46 0.2K
13:18 52.46 52.46 52.42 52.45 0.6K
13:19 52.32 52.32 52.17 52.17 3.5K
13:20 52.24 52.24 52.19 52.19 0.5K
13:21 52.19 52.19 52.19 52.19 0.1K
13:22 52.19 52.19 52.05 52.05 2.2K
13:23 52.05 52.08 52.05 52.07 2.9K
13:24 52.07 52.13 52.07 52.13 0.9K
13:25 52.13 52.13 52.13 52.13 0.0K
13:26 52.13 52.19 52.13 52.19 0.5K
13:27 52.19 52.19 52.19 52.19 0.3K
13:28 52.19 52.19 52.19 52.19 0.1K
13:29 52.19 52.19 52.12 52.12 2.0K
13:30 52.12 52.26 52.12 52.26 2.0K
13:31 52.27 52.27 52.27 52.27 0.2K
13:32 52.27 52.27 52.21 52.21 0.6K
13:33 52.21 52.21 52.21 52.21 0.1K
13:34 52.21 52.21 52.21 52.21 0.1K
13:35 52.21 52.22 52.21 52.22 1.8K
13:36 52.22 52.22 52.09 52.09 1.5K
13:37 52.09 52.09 52.09 52.09 0.1K
13:38 52.09 52.16 52.09 52.16 0.3K
13:39 52.16 52.16 52.16 52.16 0.0K
13:40 52.16 52.16 52.16 52.16 0.1K
13:41 52.16 52.16 52.16 52.16 0.0K
13:42 52.16 52.16 52.12 52.12 0.5K
13:43 52.09 52.12 52.09 52.11 1.8K
13:44 52.11 52.11 52.00 52.00 2.0K
13:45 52.00 52.00 52.00 52.00 0.1K
13:46 52.00 52.00 52.00 52.00 0.1K
13:47 52.00 52.00 52.00 52.00 0.0K
13:48 52.00 52.00 52.00 52.00 0.1K
13:49 52.00 52.01 52.00 52.01 0.4K
13:50 52.01 52.01 52.01 52.01 0.0K
13:51 52.01 52.01 51.98 51.98 0.5K
13:52 51.98 51.98 51.98 51.98 0.0K
13:53 51.98 51.98 51.98 51.98 0.1K
13:54 51.98 51.98 51.81 51.81 3.1K
13:55 51.81 51.82 51.81 51.82 0.5K
13:56 51.82 51.82 51.82 51.82 0.1K
13:57 51.82 51.82 51.82 51.82 0.2K
13:58 51.82 51.82 51.82 51.82 0.1K
13:59 51.82 51.96 51.80 51.96 2.8K
14:00 51.96 51.96 51.96 51.96 0.0K
14:01 51.84 51.84 51.84 51.84 1.7K
14:02 51.84 51.84 51.84 51.84 0.2K
14:03 51.84 51.84 51.84 51.84 0.0K
14:04 51.84 51.87 51.84 51.87 0.4K
14:05 51.88 51.88 51.88 51.88 0.5K
14:06 51.88 51.88 51.88 51.88 0.1K
14:07 51.91 51.91 51.90 51.90 0.7K
14:08 51.90 51.90 51.90 51.90 0.1K
14:09 51.91 52.00 51.91 52.00 1.6K
14:10 52.00 52.00 52.00 52.00 0.4K
14:11 52.00 52.00 51.95 51.95 1.1K
14:12 51.95 52.00 51.95 52.00 0.4K
14:13 52.00 52.00 51.96 51.96 0.4K
14:14 51.96 51.96 51.96 51.96 0.1K
14:15 51.96 51.96 51.96 51.96 0.6K
14:16 51.96 51.96 51.96 51.96 0.1K
14:17 51.96 51.97 51.96 51.97 0.1K
14:18 51.97 51.97 51.95 51.95 0.7K
14:19 51.95 51.95 51.95 51.95 0.5K
14:20 51.95 51.95 51.92 51.92 1.0K
14:21 51.92 51.92 51.92 51.92 1.0K
14:22 51.98 52.01 51.98 52.01 1.0K
14:23 52.01 52.01 52.01 52.01 0.1K
14:24 52.01 52.01 52.01 52.01 0.9K
14:25 52.01 52.01 52.01 52.01 0.1K
14:26 52.00 52.00 52.00 52.00 3.1K
14:27 52.00 52.00 51.95 51.95 0.3K
14:28 51.95 51.98 51.92 51.98 4.1K
14:29 51.98 52.06 51.97 52.06 1.1K
14:30 52.06 52.06 52.06 52.06 0.5K
14:31 52.06 52.06 52.06 52.06 0.3K
14:32 52.05 52.05 52.05 52.05 0.3K
14:33 52.05 52.05 52.04 52.04 1.3K
14:34 52.04 52.04 51.99 52.04 0.5K
14:35 52.04 52.05 51.77 51.77 13.8K
14:36 51.76 51.76 51.76 51.76 7.5K
14:37 51.79 51.81 51.79 51.81 1.4K
14:38 51.84 51.84 51.84 51.84 0.3K
14:39 51.84 51.84 51.84 51.84 0.2K
14:40 51.84 51.85 51.82 51.85 3.0K
14:41 51.85 51.85 51.84 51.85 2.4K
14:42 51.84 51.84 51.83 51.83 1.6K
14:43 51.83 51.89 51.83 51.89 2.6K
14:44 51.90 51.90 51.90 51.90 1.4K
14:45 51.90 51.92 51.89 51.89 1.9K
14:46 51.86 51.95 51.86 51.95 6.8K
14:47 51.95 52.00 51.95 51.99 1.8K
14:48 51.99 51.99 51.99 51.99 0.2K
14:49 51.99 51.99 51.99 51.99 0.1K
14:50 51.99 52.01 51.94 51.99 2.2K
14:51 51.99 52.05 51.99 52.05 2.7K
14:52 52.05 52.05 52.01 52.01 0.7K
14:53 52.01 52.01 51.97 51.97 1.0K
14:54 52.01 52.01 52.01 52.01 0.2K
14:55 52.05 52.09 52.01 52.09 3.3K
14:56 52.08 52.14 52.08 52.14 4.2K
14:57 52.14 52.14 52.10 52.10 0.3K
14:58 52.10 52.15 52.10 52.15 1.5K
14:59 52.15 52.18 52.13 52.18 1.1K
15:00 52.18 52.18 52.16 52.16 2.4K
15:01 52.08 52.08 52.01 52.01 6.3K
15:02 52.00 52.05 52.00 52.05 4.0K
15:03 52.05 52.18 52.05 52.18 3.1K
15:04 52.15 52.15 52.12 52.15 4.9K
15:05 52.26 52.26 52.26 52.26 2.0K
15:06 52.26 52.26 52.17 52.17 1.8K
15:07 52.19 52.19 52.18 52.18 1.3K
15:08 52.18 52.24 52.17 52.17 4.3K
15:09 52.28 52.28 52.17 52.19 1.4K
15:10 52.18 52.21 52.17 52.21 2.3K
15:11 52.21 52.21 52.20 52.20 1.2K
15:12 52.20 52.20 52.20 52.20 0.8K
15:13 52.20 52.21 52.20 52.21 1.5K
15:14 52.14 52.14 52.14 52.14 1.7K
15:15 52.12 52.15 52.12 52.15 3.1K
15:16 52.12 52.12 52.03 52.03 6.3K
15:17 52.03 52.07 52.03 52.07 3.2K
15:18 52.04 52.04 52.04 52.04 0.7K
15:19 52.07 52.07 51.98 51.98 2.6K
15:20 51.98 51.98 51.98 51.98 0.1K
15:21 51.98 52.01 51.97 51.98 4.3K
15:22 51.98 52.00 51.98 52.00 0.5K
15:23 52.00 52.09 52.00 52.09 2.9K
15:24 52.09 52.09 51.98 51.99 2.3K
15:25 51.99 52.03 51.99 52.03 2.2K
15:26 52.03 52.03 52.00 52.00 0.4K
15:27 52.00 52.01 51.97 52.00 0.8K
15:28 51.97 51.97 51.87 51.87 2.7K
15:29 51.88 51.90 51.88 51.90 0.7K
15:30 51.96 51.96 51.96 51.96 3.9K
15:31 51.96 51.99 51.96 51.98 3.9K
15:32 51.98 52.00 51.98 52.00 1.3K
15:33 52.01 52.10 52.01 52.06 4.8K
15:34 52.06 52.13 52.06 52.13 3.8K
15:35 52.25 52.28 52.19 52.19 3.5K
15:36 52.19 52.19 52.19 52.19 0.8K
15:37 52.25 52.26 52.25 52.26 1.7K
15:38 52.26 52.26 52.04 52.11 8.0K
15:39 52.06 52.10 52.06 52.08 5.8K
15:40 52.08 52.15 52.08 52.15 3.4K
15:41 52.15 52.15 52.15 52.15 1.1K
15:42 52.20 52.20 52.12 52.12 6.5K
15:43 52.12 52.12 52.06 52.06 0.5K
15:44 52.06 52.19 52.04 52.19 7.6K
15:45 52.19 52.26 52.15 52.26 6.5K
15:46 52.26 52.26 52.26 52.26 0.3K
15:47 52.28 52.28 52.25 52.25 6.8K
15:48 52.25 52.30 52.11 52.11 13.8K
15:49 52.13 52.13 51.95 51.95 5.4K
15:50 51.95 51.95 51.91 51.91 2.7K
15:51 51.91 51.91 51.74 51.78 8.1K
15:52 51.81 51.92 51.81 51.92 7.0K
15:53 51.92 52.03 51.92 51.99 3.9K
15:54 52.00 52.00 51.93 51.94 9.3K
15:55 51.94 51.99 51.90 51.90 8.9K
15:56 51.84 51.84 51.78 51.83 8.6K
15:57 51.84 51.84 51.81 51.81 13.0K
15:58 51.85 51.85 51.80 51.85 19.8K
15:59 51.82 51.85 51.82 51.83 13.8K
16:00 51.86 52.00 51.86 51.95 135.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available