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 52.74 52.76 52.40 52.40 19.7K
09:32 52.40 52.83 52.40 52.83 1.0K
09:33 52.83 52.83 52.83 52.83 0.2K
09:34 52.83 53.24 52.83 53.24 0.6K
09:35 53.27 53.47 53.27 53.43 0.5K
09:36 53.43 53.43 53.23 53.23 0.6K
09:37 53.23 53.23 53.23 53.23 0.5K
09:38 53.40 53.40 53.40 53.40 0.1K
09:39 53.40 53.40 53.40 53.40 0.0K
09:40 53.40 53.40 53.40 53.40 0.0K
09:41 53.40 53.44 53.40 53.44 3.2K
09:42 53.44 53.44 53.43 53.43 0.4K
09:43 53.43 53.43 53.43 53.43 0.1K
09:44 53.43 53.77 53.43 53.77 1.6K
09:45 53.77 53.77 53.77 53.77 0.1K
09:46 53.77 53.77 53.77 53.77 0.1K
09:47 53.93 54.08 53.93 54.08 6.3K
09:48 54.08 54.46 54.08 54.44 5.2K
09:49 54.60 54.60 54.37 54.37 5.8K
09:50 54.37 54.57 54.37 54.57 0.4K
09:51 54.57 54.57 54.45 54.50 4.1K
09:52 54.87 54.87 54.86 54.86 2.6K
09:53 54.86 55.08 54.84 55.08 25.9K
09:54 55.16 55.17 55.12 55.17 4.6K
09:55 55.19 55.19 55.19 55.19 0.8K
09:56 55.11 55.11 55.05 55.05 2.5K
09:57 55.05 55.15 55.05 55.15 0.2K
09:58 54.97 55.03 54.96 55.03 4.2K
09:59 55.03 55.03 55.03 55.03 0.7K
10:00 55.03 55.03 55.03 55.03 4.3K
10:01 55.03 55.19 55.03 55.19 1.5K
10:02 55.36 55.36 55.36 55.36 0.9K
10:03 55.29 55.29 55.29 55.29 0.6K
10:04 55.49 55.56 55.43 55.52 8.4K
10:05 55.52 55.65 55.52 55.65 2.2K
10:06 55.65 55.65 55.65 55.65 0.1K
10:07 55.65 55.65 55.53 55.53 0.7K
10:08 55.76 55.79 55.75 55.75 5.8K
10:09 55.76 55.85 55.76 55.82 6.5K
10:10 55.73 55.81 55.73 55.81 2.4K
10:11 55.81 56.15 55.81 56.15 3.8K
10:12 56.14 56.24 56.01 56.09 7.2K
10:13 56.09 56.25 56.05 56.25 5.7K
10:14 56.32 56.34 56.22 56.34 4.8K
10:15 56.33 56.33 56.29 56.29 3.2K
10:16 56.29 56.35 56.29 56.31 3.7K
10:17 56.41 56.41 56.32 56.32 2.6K
10:18 56.28 56.28 56.19 56.19 5.8K
10:19 56.19 56.19 56.03 56.03 1.9K
10:20 56.03 56.26 56.03 56.20 1.9K
10:21 56.20 56.35 56.20 56.35 2.5K
10:22 56.55 56.55 56.37 56.43 11.2K
10:23 56.33 56.33 56.33 56.33 1.1K
10:24 56.33 56.55 56.33 56.55 1.6K
10:25 56.55 56.55 56.55 56.55 0.1K
10:26 56.64 56.64 56.62 56.63 2.7K
10:27 56.74 56.77 56.57 56.57 3.9K
10:28 56.57 56.92 56.57 56.91 3.1K
10:29 56.91 57.00 56.91 57.00 1.6K
10:30 57.06 57.06 56.92 57.06 2.7K
10:31 56.98 57.14 56.98 57.14 6.2K
10:32 57.01 57.05 57.01 57.04 11.6K
10:33 57.04 57.04 56.44 56.44 15.6K
10:34 56.44 56.44 56.44 56.44 1.0K
10:35 56.44 56.44 55.91 55.91 10.4K
10:36 55.96 56.00 55.93 55.93 4.0K
10:37 55.93 55.93 55.93 55.93 0.0K
10:38 55.93 56.15 55.93 56.15 2.4K
10:39 56.15 56.25 56.15 56.25 0.6K
10:40 56.31 56.31 55.82 55.96 6.5K
10:41 55.97 56.11 55.82 55.82 2.4K
10:42 55.83 55.83 55.83 55.83 1.4K
10:43 55.64 55.66 55.64 55.66 2.2K
10:44 55.66 55.66 55.57 55.57 1.6K
10:45 55.57 55.73 55.57 55.73 0.8K
10:46 55.74 55.74 55.74 55.74 1.5K
10:47 55.82 55.94 55.82 55.94 1.2K
10:48 55.94 56.00 55.81 55.81 2.5K
10:49 55.92 56.02 55.92 56.02 4.5K
10:50 56.02 56.02 55.94 55.94 0.6K
10:51 55.94 56.00 55.91 56.00 2.5K
10:52 56.00 56.00 55.91 55.92 0.4K
10:53 55.92 55.92 55.59 55.59 2.9K
10:54 55.59 55.70 55.59 55.61 2.6K
10:55 55.61 55.61 55.61 55.61 0.3K
10:56 55.61 55.61 55.61 55.61 0.6K
10:57 55.61 55.61 55.61 55.61 0.6K
10:58 55.61 55.63 55.61 55.63 0.2K
10:59 55.63 55.64 55.52 55.64 0.5K
11:00 55.64 55.75 55.52 55.58 0.9K
11:01 55.63 55.63 55.63 55.63 1.7K
11:02 55.63 55.63 55.63 55.63 0.1K
11:03 55.63 55.74 55.61 55.61 6.2K
11:04 55.71 55.74 55.71 55.74 0.7K
11:05 55.74 55.74 55.70 55.70 1.3K
11:06 55.70 55.75 55.70 55.75 1.0K
11:07 55.75 55.78 55.75 55.78 0.7K
11:08 55.78 55.78 55.71 55.71 3.0K
11:09 55.62 55.62 55.55 55.59 7.1K
11:10 55.56 55.56 55.56 55.56 1.1K
11:11 55.56 55.56 55.56 55.56 0.4K
11:12 55.56 55.56 55.40 55.40 2.3K
11:13 55.40 55.40 55.40 55.40 1.6K
11:14 55.40 55.40 55.40 55.40 0.8K
11:15 55.40 55.40 55.40 55.40 0.5K
11:16 55.40 55.40 55.30 55.30 2.9K
11:17 55.30 55.32 55.30 55.32 0.4K
11:18 55.32 55.32 55.32 55.32 0.4K
11:19 55.31 55.31 55.31 55.31 0.4K
11:20 55.31 55.31 55.20 55.23 2.9K
11:21 55.23 55.28 55.23 55.28 0.6K
11:22 55.35 55.35 55.35 55.35 1.2K
11:23 55.35 55.42 55.35 55.39 4.1K
11:24 55.46 55.50 55.37 55.37 1.8K
11:25 55.37 55.37 55.28 55.28 4.2K
11:26 55.27 55.27 55.24 55.24 1.4K
11:27 55.24 55.40 55.24 55.40 2.4K
11:28 55.40 55.40 55.35 55.35 0.4K
11:29 55.35 55.35 55.35 55.35 0.9K
11:30 55.34 55.36 55.34 55.36 0.4K
11:31 55.36 55.36 55.20 55.20 3.8K
11:32 55.20 55.26 55.20 55.26 0.9K
11:33 55.26 55.36 55.26 55.36 1.7K
11:34 55.36 55.36 55.26 55.26 0.8K
11:35 55.27 55.27 55.20 55.20 1.7K
11:36 55.26 55.26 55.26 55.26 0.5K
11:37 55.26 55.31 55.26 55.31 0.7K
11:38 55.31 55.31 55.31 55.31 0.3K
11:39 55.31 55.31 55.31 55.31 0.2K
11:40 55.26 55.42 55.26 55.42 3.7K
11:41 55.46 55.57 55.46 55.57 1.5K
11:42 55.57 55.57 55.54 55.54 0.5K
11:43 55.54 55.57 55.42 55.42 5.5K
11:44 55.42 55.42 55.42 55.42 0.2K
11:45 55.37 55.37 55.37 55.37 1.1K
11:46 55.37 55.37 55.34 55.37 0.8K
11:47 55.37 55.41 55.37 55.37 1.7K
11:48 55.29 55.33 55.26 55.33 3.7K
11:49 55.33 55.36 55.33 55.36 0.4K
11:50 55.34 55.41 55.34 55.41 0.7K
11:51 55.43 55.45 55.36 55.42 1.4K
11:52 55.42 55.42 55.36 55.36 1.4K
11:53 55.36 55.36 55.26 55.26 3.4K
11:54 55.26 55.26 55.25 55.25 0.8K
11:55 55.25 55.25 55.25 55.25 0.1K
11:56 55.19 55.19 55.18 55.19 2.8K
11:57 55.19 55.19 55.11 55.16 2.1K
11:58 55.16 55.16 55.09 55.09 0.8K
11:59 55.09 55.09 55.09 55.09 0.3K
12:00 55.09 55.15 55.09 55.14 0.6K
12:01 55.14 55.14 55.14 55.14 0.5K
12:02 55.14 55.14 55.14 55.14 0.5K
12:03 55.14 55.14 55.08 55.08 8.5K
12:04 55.08 55.08 55.08 55.08 0.6K
12:05 55.08 55.09 55.08 55.09 3.3K
12:06 55.09 55.09 55.04 55.04 0.3K
12:07 55.04 55.09 55.04 55.09 0.3K
12:08 55.09 55.14 55.09 55.14 1.1K
12:09 55.14 55.40 55.14 55.33 5.4K
12:10 55.33 55.33 55.27 55.27 1.5K
12:11 55.27 55.36 55.27 55.36 4.4K
12:12 55.39 55.39 55.39 55.39 0.6K
12:13 55.39 55.39 55.38 55.38 0.6K
12:14 55.38 55.46 55.38 55.46 0.4K
12:15 55.46 55.46 55.42 55.42 0.4K
12:16 55.42 55.42 55.39 55.39 1.0K
12:17 55.33 55.33 55.24 55.26 5.6K
12:18 55.26 55.26 55.24 55.24 0.3K
12:19 55.24 55.24 55.24 55.24 0.5K
12:20 55.24 55.24 55.24 55.24 0.5K
12:21 55.24 55.24 55.24 55.24 0.4K
12:22 55.24 55.34 55.24 55.34 7.1K
12:23 55.34 55.34 55.34 55.34 0.1K
12:24 55.27 55.27 55.24 55.25 5.4K
12:25 55.25 55.28 55.25 55.28 0.6K
12:26 55.28 55.37 55.28 55.37 2.2K
12:27 55.35 55.38 55.35 55.38 2.3K
12:28 55.38 55.43 55.38 55.43 0.3K
12:29 55.43 55.50 55.43 55.50 0.7K
12:30 55.50 55.53 55.50 55.53 0.8K
12:31 55.53 55.53 55.32 55.32 5.4K
12:32 55.32 55.32 55.32 55.32 0.8K
12:33 55.32 55.32 55.30 55.30 1.4K
12:34 55.30 55.38 55.30 55.38 1.2K
12:35 55.48 55.53 55.48 55.53 1.3K
12:36 55.53 55.68 55.53 55.68 2.2K
12:37 55.69 55.72 55.69 55.72 0.5K
12:38 55.72 55.72 55.72 55.72 0.4K
12:39 55.65 55.74 55.65 55.74 2.2K
12:40 55.74 55.91 55.74 55.86 4.3K
12:41 55.88 55.93 55.87 55.93 9.7K
12:42 55.93 55.93 55.82 55.90 3.9K
12:43 55.65 55.65 55.58 55.65 19.3K
12:44 55.65 55.65 55.65 55.65 1.9K
12:45 55.84 55.84 55.77 55.79 5.3K
12:46 55.79 55.85 55.79 55.85 4.4K
12:47 55.82 55.82 55.68 55.68 6.0K
12:48 55.68 55.68 55.65 55.68 4.9K
12:49 55.68 55.68 55.68 55.68 1.3K
12:50 55.81 55.88 55.79 55.88 11.6K
12:51 55.84 55.84 55.63 55.63 6.0K
12:52 55.62 55.62 55.52 55.52 5.2K
12:53 55.57 55.63 55.57 55.63 6.0K
12:54 55.63 55.63 55.41 55.41 9.1K
12:55 55.47 55.54 55.47 55.54 9.0K
12:56 55.59 55.60 55.56 55.57 10.4K
12:57 55.57 55.60 55.39 55.45 17.1K
12:58 55.42 55.52 55.42 55.49 25.6K
12:59 55.47 55.47 55.43 55.44 26.3K
13:00 55.46 55.55 55.46 55.55 34.4K
13:01 55.58 55.58 55.50 55.56 102.2K
13:02 55.56 55.56 55.56 55.56 1.0K
13:03 55.56 55.56 55.56 55.56 4.2K
13:04 55.56 55.56 55.56 55.56 0.0K
13:05 55.56 55.56 55.56 55.56 0.0K
13:06 55.56 55.56 55.56 55.56 0.0K
13:07 55.56 55.56 55.56 55.56 0.0K
13:08 55.56 55.56 55.56 55.56 0.0K
13:09 55.56 55.56 55.56 55.56 0.0K
13:10 55.56 55.56 55.56 55.56 0.0K
13:11 55.56 55.56 55.56 55.56 0.0K
13:12 55.56 55.56 55.56 55.56 0.0K
13:13 55.56 55.56 55.56 55.56 0.0K
13:14 55.56 55.56 55.56 55.56 0.0K
13:15 55.56 55.56 55.56 55.56 0.0K
13:16 55.56 55.56 55.56 55.56 0.0K
13:17 55.56 55.56 55.56 55.56 0.0K
13:18 55.56 55.56 55.56 55.56 0.0K
13:19 55.56 55.56 55.56 55.56 0.0K
13:20 55.56 55.56 55.56 55.56 0.0K
13:21 55.56 55.56 55.56 55.56 0.0K
13:22 55.56 55.56 55.56 55.56 0.0K
13:23 55.56 55.56 55.56 55.56 0.0K
13:24 55.56 55.56 55.56 55.56 0.0K
13:25 55.56 55.56 55.56 55.56 0.0K
13:26 55.56 55.56 55.56 55.56 0.0K
13:27 55.56 55.56 55.56 55.56 0.0K
13:28 55.56 55.56 55.56 55.56 0.0K
13:29 55.56 55.56 55.56 55.56 0.0K
13:30 55.56 55.56 55.56 55.56 0.0K
13:31 55.56 55.56 55.56 55.56 0.0K
13:32 55.56 55.56 55.56 55.56 0.0K
13:33 55.56 55.56 55.56 55.56 0.0K
13:34 55.56 55.56 55.56 55.56 0.0K
13:35 55.56 55.56 55.56 55.56 0.0K
13:36 55.56 55.56 55.56 55.56 0.0K
13:37 55.56 55.56 55.56 55.56 0.0K
13:38 55.56 55.56 55.56 55.56 0.0K
13:39 55.56 55.56 55.56 55.56 0.0K
13:40 55.56 55.56 55.56 55.56 0.0K
13:41 55.56 55.56 55.56 55.56 0.0K
13:42 55.56 55.56 55.56 55.56 0.0K
13:43 55.56 55.56 55.56 55.56 0.0K
13:44 55.56 55.56 55.56 55.56 0.0K
13:45 55.56 55.56 55.56 55.56 0.0K
13:46 55.56 55.56 55.56 55.56 0.0K
13:47 55.56 55.56 55.56 55.56 0.0K
13:48 55.56 55.56 55.56 55.56 0.0K
13:49 55.56 55.56 55.56 55.56 0.0K
13:50 55.56 55.56 55.56 55.56 0.0K
13:51 55.56 55.56 55.56 55.56 0.0K
13:52 55.56 55.56 55.56 55.56 0.0K
13:53 55.56 55.56 55.56 55.56 0.0K
13:54 55.56 55.56 55.56 55.56 0.0K
13:55 55.56 55.56 55.56 55.56 0.0K
13:56 55.56 55.56 55.56 55.56 0.0K
13:57 55.56 55.56 55.56 55.56 0.0K
13:58 55.56 55.56 55.56 55.56 0.0K
13:59 55.56 55.56 55.56 55.56 0.0K
14:00 55.56 55.56 55.56 55.56 0.0K
14:01 55.56 55.56 55.56 55.56 0.0K
14:02 55.56 55.56 55.56 55.56 0.0K
14:03 55.56 55.56 55.56 55.56 0.0K
14:04 55.56 55.56 55.56 55.56 0.0K
14:05 55.56 55.56 55.56 55.56 0.0K
14:06 55.56 55.56 55.56 55.56 0.0K
14:07 55.56 55.56 55.56 55.56 0.0K
14:08 55.56 55.56 55.56 55.56 0.1K
14:09 55.56 55.56 55.56 55.56 0.0K
14:10 55.56 55.56 55.56 55.56 0.0K
14:11 55.56 55.56 55.56 55.56 0.0K
14:12 55.56 55.56 55.56 55.56 0.0K
14:13 55.56 55.56 55.56 55.56 0.0K
14:14 55.56 55.56 55.56 55.56 0.0K
14:15 55.56 55.56 55.56 55.56 0.0K
14:16 55.56 55.56 55.56 55.56 0.0K
14:17 55.56 55.56 55.56 55.56 0.0K
14:18 55.56 55.56 55.56 55.56 0.0K
14:19 55.56 55.56 55.56 55.56 0.0K
14:20 55.56 55.56 55.56 55.56 0.0K
14:21 55.56 55.56 55.56 55.56 0.0K
14:22 55.56 55.56 55.56 55.56 0.0K
14:23 55.56 55.56 55.56 55.56 0.0K
14:24 55.56 55.56 55.56 55.56 0.0K
14:25 55.56 55.56 55.56 55.56 0.0K
14:26 55.56 55.56 55.56 55.56 0.0K
14:27 55.56 55.56 55.56 55.56 0.0K
14:28 55.56 55.56 55.56 55.56 0.0K
14:29 55.56 55.56 55.56 55.56 0.0K
14:30 55.56 55.56 55.56 55.56 0.0K
14:31 55.56 55.56 55.56 55.56 0.0K
14:32 55.56 55.56 55.56 55.56 0.0K
14:33 55.56 55.56 55.56 55.56 0.0K
14:34 55.56 55.56 55.56 55.56 0.0K
14:35 55.56 55.56 55.56 55.56 0.0K
14:36 55.56 55.56 55.56 55.56 0.0K
14:37 55.56 55.56 55.56 55.56 0.0K
14:38 55.56 55.56 55.56 55.56 0.0K
14:39 55.56 55.56 55.56 55.56 0.0K
14:40 55.56 55.56 55.56 55.56 0.0K
14:41 55.56 55.56 55.56 55.56 0.0K
14:42 55.56 55.56 55.56 55.56 0.0K
14:43 55.56 55.56 55.56 55.56 0.0K
14:44 55.56 55.56 55.56 55.56 0.0K
14:45 55.56 55.56 55.56 55.56 0.0K
14:46 55.56 55.56 55.56 55.56 0.0K
14:47 55.56 55.56 55.56 55.56 0.0K
14:48 55.56 55.56 55.56 55.56 0.0K
14:49 55.56 55.56 55.56 55.56 0.0K
14:50 55.56 55.56 55.56 55.56 0.1K
14:51 55.56 55.56 55.56 55.56 0.0K
14:52 55.56 55.56 55.56 55.56 0.0K
14:53 55.56 55.56 55.56 55.56 0.0K
14:54 55.56 55.56 55.56 55.56 0.0K
14:55 55.56 55.56 55.56 55.56 0.0K
14:56 55.56 55.56 55.56 55.56 0.0K
14:57 55.56 55.56 55.56 55.56 0.0K
14:58 55.56 55.56 55.56 55.56 0.0K
14:59 55.56 55.56 55.56 55.56 0.0K
15:00 55.56 55.56 55.56 55.56 0.0K
15:01 55.56 55.56 55.56 55.56 0.0K
15:02 55.56 55.56 55.56 55.56 0.0K
15:03 55.56 55.56 55.56 55.56 0.0K
15:04 55.56 55.56 55.56 55.56 0.0K
15:05 55.56 55.56 55.56 55.56 0.0K
15:06 55.56 55.56 55.56 55.56 0.0K
15:07 55.56 55.56 55.56 55.56 0.0K
15:08 55.56 55.56 55.56 55.56 0.0K
15:09 55.56 55.56 55.56 55.56 0.0K
15:10 55.56 55.56 55.56 55.56 0.0K
15:11 55.56 55.56 55.56 55.56 0.0K
15:12 55.56 55.56 55.56 55.56 0.0K
15:13 55.56 55.56 55.56 55.56 0.0K
15:14 55.56 55.56 55.56 55.56 0.0K
15:15 55.56 55.56 55.56 55.56 0.0K
15:16 55.56 55.56 55.56 55.56 0.0K
15:17 55.56 55.56 55.56 55.56 0.0K
15:18 55.56 55.56 55.56 55.56 0.0K
15:19 55.56 55.56 55.56 55.56 0.0K
15:20 55.56 55.56 55.56 55.56 0.0K
15:21 55.56 55.56 55.56 55.56 0.0K
15:22 55.56 55.56 55.56 55.56 0.0K
15:23 55.56 55.56 55.56 55.56 0.0K
15:24 55.56 55.56 55.56 55.56 0.0K
15:25 55.56 55.56 55.56 55.56 0.0K
15:26 55.56 55.56 55.56 55.56 0.0K
15:27 55.56 55.56 55.56 55.56 0.0K
15:28 55.56 55.56 55.56 55.56 0.0K
15:29 55.56 55.56 55.56 55.56 0.0K
15:30 55.56 55.56 55.56 55.56 0.0K
15:31 55.56 55.56 55.56 55.56 0.0K
15:32 55.56 55.56 55.56 55.56 0.0K
15:33 55.56 55.56 55.56 55.56 0.0K
15:34 55.56 55.56 55.56 55.56 0.0K
15:35 55.56 55.56 55.56 55.56 0.0K
15:36 55.56 55.56 55.56 55.56 0.0K
15:37 55.56 55.56 55.56 55.56 0.0K
15:38 55.56 55.56 55.56 55.56 0.0K
15:39 55.56 55.56 55.56 55.56 0.0K
15:40 55.56 55.56 55.56 55.56 0.0K
15:41 55.56 55.56 55.56 55.56 0.0K
15:42 55.56 55.56 55.56 55.56 0.0K
15:43 55.56 55.56 55.56 55.56 0.0K
15:44 55.56 55.56 55.56 55.56 0.0K
15:45 55.56 55.56 55.56 55.56 0.0K
15:46 55.56 55.56 55.56 55.56 0.0K
15:47 55.56 55.56 55.56 55.56 0.0K
15:48 55.56 55.56 55.56 55.56 0.0K
15:49 55.56 55.56 55.56 55.56 0.0K
15:50 55.56 55.56 55.56 55.56 0.0K
15:51 55.56 55.56 55.56 55.56 0.0K
15:52 55.56 55.56 55.56 55.56 0.0K
15:53 55.56 55.56 55.56 55.56 0.0K
15:54 55.56 55.56 55.56 55.56 0.0K
15:55 55.56 55.56 55.56 55.56 0.0K
15:56 55.56 55.56 55.56 55.56 0.0K
15:57 55.56 55.56 55.56 55.56 0.0K
15:58 55.56 55.56 55.56 55.56 0.0K
15:59 55.56 55.56 55.56 55.56 0.0K
16:00 55.56 55.56 55.56 55.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available