Cracker Barrel Old

CBRL
🏛️ usa →
42.59
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 51.75 51.99 50.80 51.50 10.5K
09:32 51.50 51.81 51.50 51.81 0.4K
09:33 52.09 52.09 51.91 51.91 2.4K
09:34 51.60 51.60 51.17 51.17 3.1K
09:35 51.52 51.55 51.24 51.55 1.5K
09:36 51.55 51.55 51.55 51.55 0.4K
09:37 51.55 51.69 51.45 51.45 0.4K
09:38 51.45 51.51 51.45 51.51 0.6K
09:39 51.51 51.96 51.51 51.96 6.2K
09:40 51.88 51.88 51.88 51.88 0.8K
09:41 51.88 51.88 51.76 51.76 1.4K
09:42 51.76 51.95 51.52 51.95 0.4K
09:43 51.95 51.95 51.95 51.95 0.2K
09:44 51.95 51.95 51.95 51.95 0.0K
09:45 51.95 51.95 51.52 51.52 1.1K
09:46 51.42 51.42 51.42 51.42 0.5K
09:47 51.42 51.42 51.42 51.42 0.5K
09:48 51.42 51.42 51.42 51.42 0.1K
09:49 51.23 51.23 51.23 51.23 0.3K
09:50 51.23 51.65 51.23 51.65 3.2K
09:51 51.65 51.65 51.33 51.46 1.9K
09:52 51.63 51.63 51.57 51.57 0.5K
09:53 51.59 51.59 51.59 51.59 0.2K
09:54 51.70 51.70 51.70 51.70 1.5K
09:55 51.70 51.70 51.46 51.69 3.1K
09:56 51.70 51.70 51.43 51.43 0.9K
09:57 51.43 51.43 51.43 51.43 1.2K
09:58 51.43 51.43 51.35 51.35 0.5K
09:59 51.35 51.49 51.35 51.49 0.4K
10:00 51.49 51.49 51.49 51.49 2.3K
10:01 51.49 51.61 51.49 51.61 0.6K
10:02 51.61 51.61 51.53 51.53 3.2K
10:03 51.53 51.53 51.49 51.49 2.0K
10:04 51.49 51.49 51.43 51.43 3.4K
10:05 51.43 51.43 51.28 51.28 0.4K
10:06 51.28 51.30 51.28 51.30 4.3K
10:07 51.15 51.16 51.15 51.16 1.0K
10:08 51.16 51.16 51.16 51.16 0.1K
10:09 51.29 51.29 51.29 51.29 1.2K
10:10 51.29 51.29 51.09 51.09 6.6K
10:11 51.09 51.09 51.09 51.09 1.1K
10:12 51.09 51.16 50.97 50.98 5.9K
10:13 50.98 51.12 50.98 51.12 1.2K
10:14 51.12 51.12 51.12 51.12 0.2K
10:15 51.40 51.40 51.16 51.16 1.3K
10:16 51.16 51.16 51.16 51.16 0.3K
10:17 51.03 51.03 50.90 50.90 5.1K
10:18 50.81 50.81 50.77 50.77 3.1K
10:19 50.77 50.77 50.63 50.77 0.3K
10:20 50.77 50.77 50.76 50.76 0.8K
10:21 50.76 50.76 50.76 50.76 0.1K
10:22 50.73 50.90 50.73 50.90 4.2K
10:23 50.90 50.98 50.90 50.98 0.4K
10:24 50.98 50.98 50.83 50.86 1.5K
10:25 50.83 50.90 50.83 50.86 0.9K
10:26 50.86 50.86 50.80 50.80 2.4K
10:27 50.80 50.80 50.79 50.79 0.3K
10:28 50.79 50.79 50.79 50.79 0.5K
10:29 50.79 50.79 50.57 50.61 2.8K
10:30 50.61 50.61 50.45 50.45 0.4K
10:31 50.45 50.45 50.45 50.45 1.1K
10:32 50.34 50.52 50.34 50.52 4.0K
10:33 50.52 50.52 50.39 50.39 0.5K
10:34 50.39 50.39 50.39 50.39 0.1K
10:35 50.39 50.39 50.24 50.24 0.5K
10:36 50.24 50.24 50.24 50.24 0.4K
10:37 50.24 50.42 50.24 50.42 0.5K
10:38 50.41 50.51 50.41 50.46 2.7K
10:39 50.46 50.46 50.46 50.46 0.0K
10:40 50.46 50.50 50.27 50.27 2.6K
10:41 50.44 50.44 50.33 50.35 1.3K
10:42 50.35 50.35 50.35 50.35 0.1K
10:43 50.35 50.35 50.29 50.29 0.6K
10:44 50.29 50.32 50.29 50.32 0.4K
10:45 50.32 50.35 50.30 50.35 1.9K
10:46 50.35 50.35 50.32 50.32 1.0K
10:47 50.32 50.32 50.32 50.32 0.3K
10:48 50.32 50.34 50.32 50.34 0.4K
10:49 50.35 50.35 50.35 50.35 0.3K
10:50 50.35 50.35 50.27 50.27 0.6K
10:51 50.25 50.25 50.25 50.25 1.7K
10:52 50.30 50.30 50.30 50.30 2.5K
10:53 50.30 50.39 50.30 50.39 0.3K
10:54 50.39 50.39 50.39 50.39 0.4K
10:55 50.40 50.40 50.40 50.40 0.6K
10:56 50.29 50.33 50.29 50.33 0.3K
10:57 50.36 50.38 50.36 50.38 1.2K
10:58 50.38 50.38 50.38 50.38 1.3K
10:59 50.38 50.38 50.38 50.38 0.1K
11:00 50.38 50.38 50.27 50.27 1.6K
11:01 50.14 50.14 50.00 50.00 5.8K
11:02 50.00 50.03 50.00 50.03 2.0K
11:03 50.03 50.08 50.01 50.01 0.6K
11:04 50.01 50.06 50.01 50.06 0.2K
11:05 50.06 50.06 50.01 50.01 0.5K
11:06 50.01 50.31 50.01 50.31 3.1K
11:07 50.31 50.32 50.31 50.32 0.5K
11:08 50.33 50.40 50.22 50.22 1.6K
11:09 50.22 50.22 50.22 50.22 0.3K
11:10 50.22 50.22 50.12 50.12 0.3K
11:11 50.12 50.22 50.12 50.22 0.4K
11:12 50.22 50.22 50.22 50.22 1.6K
11:13 50.52 50.52 50.52 50.52 1.3K
11:14 50.52 50.52 50.52 50.52 0.4K
11:15 50.52 50.57 50.52 50.57 0.6K
11:16 50.57 50.57 50.52 50.52 0.9K
11:17 50.52 50.52 50.52 50.52 0.1K
11:18 50.52 50.74 50.52 50.74 0.2K
11:19 50.57 50.57 50.57 50.57 0.1K
11:20 50.57 50.57 50.57 50.57 0.1K
11:21 50.57 50.57 50.46 50.46 0.5K
11:22 50.29 50.33 50.29 50.33 4.1K
11:23 50.33 50.33 50.33 50.33 0.0K
11:24 50.33 50.38 50.33 50.34 0.4K
11:25 50.34 50.34 50.28 50.28 0.3K
11:26 50.28 50.28 50.27 50.27 0.7K
11:27 50.27 50.30 50.27 50.29 0.6K
11:28 50.29 50.33 50.29 50.33 0.4K
11:29 50.52 50.59 50.52 50.59 6.2K
11:30 50.64 50.64 50.56 50.56 2.2K
11:31 50.56 50.56 50.46 50.56 0.7K
11:32 50.56 50.56 50.55 50.56 0.5K
11:33 50.56 50.56 50.51 50.51 0.9K
11:34 50.51 50.51 50.39 50.39 1.6K
11:35 50.50 50.50 50.50 50.50 1.0K
11:36 50.50 50.50 50.50 50.50 0.2K
11:37 50.50 50.50 50.40 50.40 0.2K
11:38 50.40 50.40 50.40 50.40 0.4K
11:39 50.40 50.50 50.40 50.50 1.8K
11:40 50.50 50.50 50.50 50.50 0.1K
11:41 50.50 50.52 50.50 50.52 0.6K
11:42 50.64 50.64 50.64 50.64 2.5K
11:43 50.64 50.85 50.64 50.85 1.0K
11:44 50.85 50.85 50.85 50.85 1.8K
11:45 50.85 51.03 50.85 50.98 4.4K
11:46 50.98 50.98 50.90 50.90 0.5K
11:47 50.90 50.90 50.90 50.90 0.3K
11:48 50.91 50.91 50.90 50.90 0.3K
11:49 50.90 50.90 50.90 50.90 0.3K
11:50 50.90 50.90 50.90 50.90 0.1K
11:51 50.90 51.05 50.90 51.05 2.7K
11:52 51.05 51.14 50.92 50.92 1.8K
11:53 50.99 50.99 50.99 50.99 0.3K
11:54 50.99 50.99 50.99 50.99 0.2K
11:55 50.99 50.99 50.99 50.99 0.3K
11:56 50.99 50.99 50.99 50.99 0.2K
11:57 51.10 51.10 50.84 50.84 2.8K
11:58 50.84 50.84 50.84 50.84 0.2K
11:59 50.84 50.84 50.84 50.84 0.1K
12:00 50.84 50.89 50.84 50.89 0.2K
12:01 50.89 50.89 50.83 50.83 0.9K
12:02 50.83 50.83 50.83 50.83 0.2K
12:03 50.83 50.83 50.83 50.83 0.3K
12:04 50.83 50.83 50.83 50.83 0.0K
12:05 50.83 50.83 50.79 50.79 1.7K
12:06 50.79 50.86 50.79 50.82 0.6K
12:07 50.79 50.79 50.79 50.79 0.2K
12:08 50.79 50.86 50.79 50.84 2.1K
12:09 50.84 50.90 50.84 50.90 1.7K
12:10 50.90 50.90 50.90 50.90 0.2K
12:11 50.90 50.90 50.83 50.83 1.2K
12:12 50.83 50.83 50.78 50.79 0.5K
12:13 50.79 50.94 50.79 50.94 1.6K
12:14 50.90 50.90 50.90 50.90 0.5K
12:15 50.90 50.90 50.90 50.90 0.1K
12:16 50.90 50.90 50.90 50.90 0.3K
12:17 50.90 50.97 50.90 50.97 1.2K
12:18 50.97 50.97 50.97 50.97 0.0K
12:19 50.97 50.97 50.97 50.97 0.3K
12:20 50.97 50.97 50.97 50.97 0.6K
12:21 50.97 50.97 50.97 50.97 0.3K
12:22 51.02 51.02 51.02 51.02 1.3K
12:23 51.02 51.02 50.88 50.88 1.7K
12:24 50.88 50.88 50.88 50.88 0.1K
12:25 50.88 50.88 50.88 50.88 0.4K
12:26 50.88 50.88 50.88 50.88 0.1K
12:27 50.88 50.88 50.86 50.86 0.4K
12:28 50.86 50.86 50.86 50.86 0.2K
12:29 50.86 50.86 50.72 50.72 0.7K
12:30 50.72 50.72 50.68 50.68 0.4K
12:31 50.69 50.71 50.69 50.71 0.8K
12:32 50.69 50.77 50.69 50.77 0.9K
12:33 50.77 50.77 50.68 50.68 0.2K
12:34 50.68 50.86 50.68 50.86 2.7K
12:35 50.86 50.86 50.86 50.86 0.1K
12:36 50.86 50.86 50.86 50.86 0.2K
12:37 50.86 50.86 50.86 50.86 0.7K
12:38 50.86 50.86 50.86 50.86 0.3K
12:39 51.05 51.05 51.05 51.05 4.8K
12:40 51.05 51.05 51.03 51.05 0.3K
12:41 51.05 51.05 50.99 50.99 2.0K
12:42 50.99 50.99 50.83 50.83 0.5K
12:43 51.02 51.31 50.90 51.31 17.6K
12:44 51.23 51.23 51.22 51.23 2.2K
12:45 51.23 51.24 51.23 51.24 0.7K
12:46 51.24 51.24 51.24 51.24 0.6K
12:47 51.24 51.24 51.24 51.24 1.4K
12:48 51.24 51.24 51.17 51.17 1.5K
12:49 51.20 51.21 51.20 51.21 1.8K
12:50 51.10 51.10 51.10 51.10 1.6K
12:51 51.01 51.01 51.01 51.01 0.4K
12:52 51.01 51.01 51.01 51.01 0.2K
12:53 51.01 51.01 50.90 50.90 1.4K
12:54 51.10 51.10 51.10 51.10 2.8K
12:55 51.10 51.10 50.97 50.98 0.7K
12:56 50.98 51.05 50.96 50.96 0.6K
12:57 50.96 51.15 50.95 51.15 0.8K
12:58 51.15 51.15 51.00 51.00 1.1K
12:59 51.00 51.14 51.00 51.14 4.6K
13:00 51.14 51.25 51.14 51.25 1.2K
13:01 51.25 51.25 51.15 51.23 1.0K
13:02 51.23 51.23 51.23 51.23 0.0K
13:03 51.24 51.34 51.18 51.34 4.3K
13:04 51.34 51.42 51.34 51.37 0.4K
13:05 51.38 51.38 51.34 51.34 0.8K
13:06 51.35 51.35 51.28 51.28 1.3K
13:07 51.26 51.33 51.26 51.33 1.6K
13:08 51.24 51.30 51.24 51.30 0.9K
13:09 51.23 51.30 51.23 51.29 1.0K
13:10 51.29 51.29 51.28 51.28 0.4K
13:11 51.29 51.29 51.29 51.29 1.0K
13:12 51.32 51.34 51.29 51.34 1.8K
13:13 51.23 51.25 51.21 51.21 6.5K
13:14 51.13 51.13 50.98 50.98 1.9K
13:15 50.93 51.00 50.93 51.00 0.5K
13:16 51.00 51.00 51.00 51.00 0.3K
13:17 51.12 51.15 50.91 50.91 3.4K
13:18 50.91 51.00 50.89 50.89 1.5K
13:19 50.89 50.90 50.88 50.90 2.2K
13:20 50.84 51.00 50.84 51.00 3.6K
13:21 51.00 51.10 51.00 51.10 0.5K
13:22 51.10 51.10 51.10 51.10 0.2K
13:23 51.09 51.09 51.05 51.05 2.0K
13:24 51.02 51.02 51.00 51.00 0.8K
13:25 51.00 51.00 51.00 51.00 0.2K
13:26 51.00 51.00 51.00 51.00 0.2K
13:27 51.00 51.11 50.99 50.99 0.7K
13:28 50.99 51.04 50.99 51.04 0.4K
13:29 51.04 51.04 50.97 50.97 0.5K
13:30 50.93 50.93 50.93 50.93 0.6K
13:31 50.93 50.99 50.93 50.99 0.3K
13:32 50.98 50.99 50.98 50.99 3.8K
13:33 50.99 50.99 50.99 50.99 0.3K
13:34 51.00 51.00 50.95 50.98 4.7K
13:35 50.98 50.98 50.98 50.98 0.3K
13:36 50.89 50.89 50.84 50.84 2.6K
13:37 50.87 50.88 50.81 50.88 1.4K
13:38 50.88 51.03 50.88 51.02 2.2K
13:39 50.98 50.98 50.98 50.98 0.3K
13:40 50.98 51.03 50.98 50.98 1.9K
13:41 51.03 51.07 51.03 51.07 1.5K
13:42 51.07 51.07 50.94 50.94 0.5K
13:43 50.94 50.94 50.94 50.94 0.7K
13:44 50.92 50.98 50.92 50.98 1.1K
13:45 50.98 50.98 50.91 50.91 1.1K
13:46 50.91 50.91 50.91 50.91 0.3K
13:47 50.91 50.93 50.91 50.93 0.3K
13:48 50.93 50.96 50.93 50.96 0.4K
13:49 50.96 50.96 50.96 50.96 0.2K
13:50 50.96 50.96 50.88 50.88 1.4K
13:51 50.88 50.88 50.88 50.88 0.0K
13:52 50.88 50.88 50.70 50.70 1.5K
13:53 50.71 50.71 50.71 50.71 0.1K
13:54 50.71 50.79 50.70 50.79 0.9K
13:55 50.79 50.79 50.70 50.70 0.5K
13:56 50.70 50.70 50.70 50.70 0.2K
13:57 50.76 50.77 50.76 50.77 1.1K
13:58 50.73 50.75 50.73 50.75 5.5K
13:59 50.75 50.75 50.62 50.62 1.4K
14:00 50.62 50.62 50.62 50.62 0.2K
14:01 50.58 50.58 50.52 50.52 1.1K
14:02 50.56 50.56 50.56 50.56 0.6K
14:03 50.56 50.56 50.56 50.56 0.4K
14:04 50.57 50.66 50.57 50.66 3.4K
14:05 50.66 50.66 50.66 50.66 0.3K
14:06 50.66 50.66 50.59 50.59 0.4K
14:07 50.63 50.63 50.63 50.63 0.4K
14:08 50.66 50.66 50.58 50.58 1.1K
14:09 50.60 50.60 50.55 50.55 1.4K
14:10 50.65 50.70 50.62 50.70 5.2K
14:11 50.70 50.70 50.70 50.70 0.1K
14:12 50.70 50.70 50.69 50.69 1.5K
14:13 50.69 50.74 50.69 50.74 0.3K
14:14 50.74 50.74 50.69 50.72 2.3K
14:15 50.72 50.72 50.71 50.71 1.0K
14:16 50.71 50.71 50.65 50.65 0.6K
14:17 50.60 50.60 50.55 50.55 2.1K
14:18 50.55 50.55 50.45 50.45 1.0K
14:19 50.41 50.55 50.41 50.50 1.8K
14:20 50.50 50.57 50.48 50.48 0.9K
14:21 50.48 50.57 50.45 50.57 2.2K
14:22 50.57 50.74 50.57 50.64 3.6K
14:23 50.67 50.67 50.67 50.67 0.5K
14:24 50.67 50.67 50.67 50.67 0.4K
14:25 50.75 50.75 50.52 50.52 1.4K
14:26 50.52 50.52 50.49 50.49 0.4K
14:27 50.49 50.49 50.48 50.48 0.5K
14:28 50.48 50.48 50.48 50.48 0.1K
14:29 50.60 50.60 50.53 50.53 0.4K
14:30 50.53 50.53 50.50 50.50 0.4K
14:31 50.50 50.58 50.49 50.58 0.8K
14:32 50.58 50.58 50.50 50.50 0.5K
14:33 50.57 50.57 50.57 50.57 3.4K
14:34 50.57 50.57 50.48 50.48 0.6K
14:35 50.57 50.57 50.48 50.48 0.9K
14:36 50.48 50.48 50.48 50.48 0.3K
14:37 50.48 50.55 50.48 50.55 0.2K
14:38 50.55 50.55 50.36 50.36 1.5K
14:39 50.36 50.38 50.36 50.38 0.1K
14:40 50.38 50.38 50.32 50.32 1.0K
14:41 50.32 50.32 50.32 50.32 0.3K
14:42 50.32 50.43 50.32 50.43 0.6K
14:43 50.43 50.43 50.43 50.43 0.8K
14:44 50.43 50.43 50.43 50.43 0.2K
14:45 50.43 50.43 50.29 50.29 1.7K
14:46 50.37 50.42 50.37 50.42 4.0K
14:47 50.45 50.45 50.45 50.45 1.0K
14:48 50.45 50.54 50.45 50.54 2.3K
14:49 50.54 50.54 50.54 50.54 0.5K
14:50 50.54 50.54 50.54 50.54 1.2K
14:51 50.54 50.54 50.54 50.54 0.8K
14:52 50.57 50.58 50.57 50.58 1.1K
14:53 50.58 50.58 50.51 50.58 5.5K
14:54 50.58 50.67 50.58 50.60 6.4K
14:55 50.61 50.66 50.61 50.66 2.2K
14:56 50.66 50.75 50.66 50.66 3.1K
14:57 50.74 50.74 50.74 50.74 1.1K
14:58 50.74 50.83 50.74 50.83 0.9K
14:59 50.83 50.83 50.66 50.67 1.0K
15:00 50.57 50.67 50.57 50.67 2.7K
15:01 50.67 50.67 50.67 50.67 1.3K
15:02 50.58 50.69 50.58 50.61 1.9K
15:03 50.61 50.70 50.61 50.63 1.5K
15:04 50.70 50.70 50.69 50.69 2.9K
15:05 50.70 50.70 50.70 50.70 0.7K
15:06 50.70 50.77 50.70 50.77 1.5K
15:07 50.77 50.77 50.71 50.71 1.1K
15:08 50.66 50.66 50.66 50.66 2.1K
15:09 50.72 50.75 50.53 50.53 6.6K
15:10 50.53 50.64 50.53 50.57 1.4K
15:11 50.57 50.64 50.57 50.64 1.7K
15:12 50.64 50.76 50.64 50.76 5.3K
15:13 50.70 50.70 50.70 50.70 2.1K
15:14 50.70 50.71 50.69 50.70 1.0K
15:15 50.70 50.70 50.70 50.70 1.6K
15:16 50.70 50.74 50.70 50.74 4.6K
15:17 50.79 50.83 50.75 50.75 0.7K
15:18 50.83 50.86 50.83 50.86 1.7K
15:19 50.86 50.88 50.84 50.84 0.9K
15:20 50.84 50.89 50.82 50.82 2.5K
15:21 50.79 50.89 50.79 50.89 4.1K
15:22 50.87 50.87 50.85 50.85 0.6K
15:23 50.85 50.86 50.85 50.86 2.7K
15:24 50.86 50.96 50.86 50.96 3.9K
15:25 50.96 50.96 50.96 50.96 0.9K
15:26 50.96 51.02 50.96 51.02 2.1K
15:27 51.02 51.02 50.97 50.97 2.2K
15:28 50.97 50.97 50.97 50.97 1.0K
15:29 50.97 50.98 50.87 50.87 4.8K
15:30 50.85 50.85 50.85 50.85 1.6K
15:31 50.81 50.83 50.81 50.83 4.3K
15:32 50.83 50.85 50.83 50.84 3.4K
15:33 50.89 50.89 50.79 50.84 4.6K
15:34 50.67 50.74 50.67 50.74 4.9K
15:35 50.74 50.74 50.69 50.70 6.1K
15:36 50.70 50.70 50.68 50.68 2.5K
15:37 50.69 50.69 50.58 50.58 2.5K
15:38 50.65 50.65 50.58 50.58 3.3K
15:39 50.58 50.61 50.56 50.61 6.4K
15:40 50.61 50.61 50.56 50.56 3.1K
15:41 50.56 50.56 50.56 50.56 2.0K
15:42 50.56 50.59 50.56 50.59 5.5K
15:43 50.63 50.64 50.61 50.64 4.8K
15:44 50.64 50.67 50.64 50.64 2.6K
15:45 50.64 50.76 50.64 50.76 9.9K
15:46 50.72 50.74 50.72 50.74 5.8K
15:47 50.74 50.74 50.69 50.73 2.4K
15:48 50.73 50.78 50.72 50.78 4.4K
15:49 50.77 50.77 50.73 50.73 2.6K
15:50 50.74 50.77 50.74 50.77 1.6K
15:51 50.71 50.71 50.66 50.69 12.5K
15:52 50.65 50.68 50.65 50.68 7.2K
15:53 50.68 50.68 50.68 50.68 4.8K
15:54 50.68 50.68 50.62 50.62 10.2K
15:55 50.62 50.63 50.43 50.43 8.6K
15:56 50.47 50.47 50.34 50.34 20.6K
15:57 50.34 50.34 50.27 50.27 20.4K
15:58 50.26 50.27 50.24 50.24 17.9K
15:59 50.30 50.31 50.23 50.23 25.0K
16:00 50.22 51.18 50.14 50.21 170.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available