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 52.09 52.30 52.08 52.08 9.0K
09:32 52.08 52.44 52.08 52.44 0.5K
09:33 52.44 52.44 52.44 52.44 0.1K
09:34 52.44 52.44 52.44 52.44 0.6K
09:35 52.44 52.73 52.44 52.73 0.2K
09:36 52.72 52.74 52.72 52.74 0.5K
09:37 52.74 52.74 52.74 52.74 0.5K
09:38 52.74 52.74 52.40 52.40 2.8K
09:39 52.45 52.45 52.45 52.45 0.7K
09:40 52.24 52.24 52.19 52.19 0.8K
09:41 52.19 52.19 52.19 52.19 0.1K
09:42 52.04 52.10 51.81 52.10 0.7K
09:43 52.10 52.10 52.10 52.10 0.3K
09:44 52.10 52.10 52.10 52.10 0.0K
09:45 52.28 52.28 52.28 52.28 0.1K
09:46 52.28 52.28 52.28 52.28 0.1K
09:47 52.28 52.33 52.28 52.33 0.3K
09:48 52.33 52.33 52.33 52.33 0.3K
09:49 52.33 52.33 52.33 52.33 0.4K
09:50 52.33 52.33 52.32 52.32 0.2K
09:51 52.32 52.32 52.13 52.13 3.0K
09:52 52.25 52.34 52.25 52.34 1.1K
09:53 52.34 52.34 52.34 52.34 0.2K
09:54 52.25 52.25 52.25 52.25 0.3K
09:55 52.25 52.25 52.25 52.25 0.0K
09:56 52.12 52.12 52.10 52.10 1.6K
09:57 52.10 52.19 52.10 52.19 0.8K
09:58 52.19 52.19 52.19 52.19 0.2K
09:59 52.23 52.23 52.23 52.23 0.4K
10:00 52.23 52.23 52.00 52.00 2.2K
10:01 52.00 52.00 51.70 51.70 0.3K
10:02 51.80 51.80 51.80 51.80 0.8K
10:03 51.80 51.80 51.78 51.78 0.2K
10:04 51.77 51.82 51.77 51.82 0.9K
10:05 51.82 51.82 51.82 51.82 0.3K
10:06 51.82 51.82 51.82 51.82 0.2K
10:07 51.81 51.81 51.77 51.77 0.2K
10:08 51.77 51.77 51.77 51.77 0.0K
10:09 51.77 51.77 51.64 51.70 1.3K
10:10 51.70 51.70 51.70 51.70 0.1K
10:11 51.70 51.74 51.70 51.74 3.7K
10:12 51.74 51.78 51.70 51.70 0.3K
10:13 51.70 51.70 51.70 51.70 0.1K
10:14 51.70 51.70 51.63 51.69 0.3K
10:15 51.70 51.70 51.70 51.70 0.5K
10:16 51.70 51.70 51.70 51.70 0.1K
10:17 51.70 51.70 51.70 51.70 0.2K
10:18 51.63 51.63 51.59 51.59 2.9K
10:19 51.67 51.78 51.67 51.78 3.6K
10:20 51.78 51.83 51.78 51.83 0.3K
10:21 51.83 51.83 51.79 51.79 0.7K
10:22 51.79 51.94 51.79 51.94 1.4K
10:23 51.94 51.94 51.94 51.94 0.0K
10:24 51.94 51.94 51.90 51.90 0.2K
10:25 51.90 52.02 51.90 52.02 0.5K
10:26 52.02 52.02 52.02 52.02 0.0K
10:27 52.02 52.02 52.02 52.02 0.0K
10:28 51.84 51.84 51.84 51.84 0.4K
10:29 51.84 51.85 51.84 51.85 1.0K
10:30 51.85 51.85 51.73 51.85 0.6K
10:31 51.85 51.85 51.69 51.69 0.7K
10:32 51.81 51.81 51.81 51.81 2.0K
10:33 51.83 51.83 51.83 51.83 0.2K
10:34 51.83 51.83 51.83 51.83 0.2K
10:35 51.71 51.81 51.68 51.68 2.1K
10:36 51.68 51.73 51.68 51.73 1.5K
10:37 51.73 51.73 51.73 51.73 0.0K
10:38 51.73 51.73 51.73 51.73 0.0K
10:39 51.73 51.73 51.73 51.73 0.2K
10:40 51.73 51.73 51.73 51.73 0.3K
10:41 51.73 51.73 51.73 51.73 0.1K
10:42 51.73 51.73 51.71 51.71 0.4K
10:43 51.71 51.71 51.71 51.71 0.1K
10:44 51.87 51.87 51.86 51.86 1.6K
10:45 51.98 52.05 51.95 52.05 1.0K
10:46 52.05 52.14 52.05 52.14 1.5K
10:47 52.14 52.15 52.14 52.15 0.4K
10:48 52.15 52.15 52.15 52.15 0.1K
10:49 52.15 52.15 52.15 52.15 0.1K
10:50 52.15 52.15 52.08 52.08 0.1K
10:51 52.08 52.08 52.08 52.08 0.1K
10:52 52.08 52.08 52.08 52.08 0.6K
10:53 51.95 51.95 51.95 51.95 0.1K
10:54 51.95 52.00 51.95 52.00 0.7K
10:55 52.00 52.00 51.87 51.88 1.5K
10:56 51.88 51.88 51.88 51.88 0.4K
10:57 51.88 51.88 51.88 51.88 0.1K
10:58 51.88 51.88 51.78 51.78 3.0K
10:59 51.78 51.87 51.64 51.87 1.7K
11:00 51.87 51.93 51.74 51.74 0.7K
11:01 51.74 51.92 51.74 51.92 0.1K
11:02 51.92 51.92 51.92 51.92 0.2K
11:03 51.92 51.92 51.92 51.92 0.2K
11:04 51.92 51.92 51.92 51.92 0.2K
11:05 51.92 51.95 51.92 51.95 0.9K
11:06 51.95 51.95 51.63 51.66 1.7K
11:07 51.66 51.66 51.66 51.66 0.1K
11:08 51.58 51.66 51.58 51.66 0.6K
11:09 51.66 51.66 51.59 51.59 0.7K
11:10 51.59 51.59 51.59 51.59 0.3K
11:11 51.59 51.63 51.51 51.59 0.9K
11:12 51.51 51.63 51.51 51.63 0.3K
11:13 51.64 51.64 51.64 51.64 2.3K
11:14 51.61 51.61 51.61 51.61 0.2K
11:15 51.62 51.63 51.62 51.63 0.4K
11:16 51.84 51.84 51.84 51.84 2.1K
11:17 51.84 51.84 51.84 51.84 0.2K
11:18 51.84 51.84 51.62 51.62 1.0K
11:19 51.66 51.66 51.40 51.57 8.7K
11:20 51.57 51.57 51.57 51.57 0.3K
11:21 51.57 51.57 51.53 51.56 1.8K
11:22 51.56 51.56 51.56 51.56 0.2K
11:23 51.56 51.56 51.50 51.50 0.5K
11:24 51.50 51.58 51.50 51.58 0.1K
11:25 51.61 51.61 51.54 51.54 1.4K
11:26 51.54 51.54 51.54 51.54 0.3K
11:27 51.54 51.54 51.54 51.54 0.1K
11:28 51.54 51.54 51.53 51.53 0.3K
11:29 51.53 51.53 51.53 51.53 0.3K
11:30 51.53 51.53 51.53 51.53 0.7K
11:31 51.53 51.53 51.53 51.53 0.1K
11:32 51.53 51.53 51.53 51.53 0.1K
11:33 51.53 51.53 51.33 51.33 1.8K
11:34 51.36 51.36 51.36 51.36 1.5K
11:35 51.41 51.50 51.41 51.50 2.6K
11:36 51.50 51.50 51.43 51.43 0.8K
11:37 51.43 51.51 51.43 51.51 1.2K
11:38 51.51 51.51 51.51 51.51 0.4K
11:39 51.51 51.51 51.51 51.51 0.3K
11:40 51.51 51.51 51.51 51.51 0.3K
11:41 51.51 51.51 51.51 51.51 0.0K
11:42 51.51 51.51 51.45 51.45 0.3K
11:43 51.45 51.45 51.45 51.45 0.0K
11:44 51.36 51.36 51.28 51.28 1.3K
11:45 51.28 51.28 51.28 51.28 0.4K
11:46 51.28 51.28 51.28 51.28 0.2K
11:47 51.28 51.28 51.28 51.28 0.5K
11:48 51.34 51.34 51.34 51.34 0.4K
11:49 51.35 51.35 51.29 51.29 1.2K
11:50 51.29 51.29 51.29 51.29 1.0K
11:51 51.35 51.35 51.35 51.35 0.5K
11:52 51.35 51.35 51.35 51.35 0.1K
11:53 51.35 51.35 51.35 51.35 0.4K
11:54 51.35 51.35 51.35 51.35 0.4K
11:55 51.35 51.35 51.35 51.35 0.1K
11:56 51.35 51.35 51.35 51.35 0.7K
11:57 51.35 51.35 51.35 51.35 0.3K
11:58 51.35 51.35 51.35 51.35 0.4K
11:59 51.35 51.35 51.35 51.35 0.3K
12:00 51.35 51.35 51.35 51.35 0.0K
12:01 51.35 51.35 51.35 51.35 0.4K
12:02 51.35 51.35 51.35 51.35 0.1K
12:03 51.32 51.32 51.32 51.32 0.6K
12:04 51.32 51.32 51.32 51.32 0.2K
12:05 51.32 51.32 51.32 51.32 0.1K
12:06 51.32 51.33 51.29 51.29 0.9K
12:07 51.20 51.37 51.20 51.37 4.4K
12:08 51.41 51.41 51.41 51.41 0.7K
12:09 51.43 51.43 51.43 51.43 0.3K
12:10 51.43 51.43 51.43 51.43 0.1K
12:11 51.43 51.52 51.43 51.52 1.1K
12:12 51.52 51.52 51.52 51.52 0.1K
12:13 51.52 51.52 51.52 51.52 0.3K
12:14 51.52 51.52 51.52 51.52 0.4K
12:15 51.52 51.52 51.52 51.52 0.0K
12:16 51.52 51.52 51.52 51.52 0.2K
12:17 51.52 51.60 51.52 51.60 1.3K
12:18 51.73 51.73 51.73 51.73 1.4K
12:19 51.73 51.78 51.73 51.78 0.3K
12:20 51.78 51.78 51.78 51.78 0.1K
12:21 51.79 51.79 51.79 51.79 0.3K
12:22 51.79 51.79 51.79 51.79 0.1K
12:23 51.76 51.76 51.76 51.76 0.2K
12:24 51.68 51.68 51.68 51.68 0.7K
12:25 51.68 51.68 51.68 51.68 0.0K
12:26 51.68 51.68 51.60 51.60 0.4K
12:27 51.60 51.60 51.60 51.60 0.1K
12:28 51.60 51.60 51.60 51.60 0.4K
12:29 51.60 51.73 51.60 51.73 0.8K
12:30 51.73 51.73 51.63 51.63 0.6K
12:31 51.63 51.63 51.63 51.63 0.2K
12:32 51.63 51.63 51.63 51.63 0.4K
12:33 51.63 51.75 51.63 51.75 0.5K
12:34 51.74 51.74 51.74 51.74 0.2K
12:35 51.74 51.74 51.74 51.74 0.1K
12:36 51.74 51.74 51.74 51.74 0.1K
12:37 51.74 51.74 51.74 51.74 0.1K
12:38 51.74 51.74 51.74 51.74 1.5K
12:39 51.74 51.74 51.74 51.74 0.0K
12:40 51.74 51.74 51.58 51.58 0.3K
12:41 51.58 51.58 51.45 51.49 2.3K
12:42 51.49 51.53 51.49 51.50 0.7K
12:43 51.50 51.50 51.50 51.50 0.1K
12:44 51.50 51.50 51.50 51.50 0.7K
12:45 51.51 51.51 51.51 51.51 0.1K
12:46 51.44 51.49 51.44 51.49 0.5K
12:47 51.49 51.49 51.49 51.49 0.1K
12:48 51.49 51.49 51.49 51.49 0.1K
12:49 51.49 51.49 51.49 51.49 0.2K
12:50 51.49 51.51 51.48 51.48 8.5K
12:51 51.48 51.48 51.40 51.40 1.4K
12:52 51.47 51.47 51.47 51.47 0.6K
12:53 51.47 51.47 51.40 51.47 0.8K
12:54 51.41 51.49 51.41 51.49 0.7K
12:55 51.49 51.57 51.49 51.57 1.5K
12:56 51.57 51.58 51.57 51.57 0.9K
12:57 51.57 51.62 51.57 51.62 0.1K
12:58 51.64 51.64 51.64 51.64 0.6K
12:59 51.64 51.64 51.64 51.64 0.2K
13:00 51.64 51.64 51.64 51.64 0.4K
13:01 51.62 51.72 51.62 51.72 2.0K
13:02 51.81 51.81 51.81 51.81 0.4K
13:03 51.81 51.81 51.68 51.68 0.9K
13:04 51.68 51.73 51.63 51.73 0.6K
13:05 51.73 51.73 51.73 51.73 0.6K
13:06 51.73 51.73 51.73 51.73 0.2K
13:07 51.73 51.73 51.73 51.73 0.2K
13:08 51.73 51.73 51.73 51.73 0.1K
13:09 51.73 51.73 51.73 51.73 0.3K
13:10 51.73 51.73 51.73 51.73 0.2K
13:11 51.73 51.89 51.73 51.89 1.4K
13:12 51.89 51.89 51.89 51.89 0.5K
13:13 51.89 51.89 51.89 51.89 0.3K
13:14 51.88 51.88 51.88 51.88 0.6K
13:15 51.88 51.88 51.88 51.88 0.1K
13:16 51.88 51.88 51.86 51.86 0.6K
13:17 51.90 51.90 51.90 51.90 1.5K
13:18 51.85 51.90 51.85 51.90 1.4K
13:19 51.90 51.90 51.89 51.89 0.5K
13:20 51.89 51.89 51.84 51.84 2.3K
13:21 51.84 51.97 51.84 51.97 3.9K
13:22 51.95 51.95 51.95 51.95 0.8K
13:23 51.95 51.99 51.95 51.99 0.6K
13:24 52.00 52.00 52.00 52.00 0.1K
13:25 52.00 52.00 52.00 52.00 0.2K
13:26 51.88 51.95 51.88 51.95 0.3K
13:27 52.00 52.00 52.00 52.00 0.9K
13:28 51.98 52.00 51.95 52.00 2.0K
13:29 51.95 51.95 51.95 51.95 0.3K
13:30 51.95 51.95 51.87 51.87 2.1K
13:31 51.93 51.93 51.93 51.93 1.6K
13:32 51.93 51.93 51.90 51.90 0.6K
13:33 51.90 51.90 51.89 51.89 0.4K
13:34 51.89 51.90 51.79 51.79 1.1K
13:35 51.79 51.82 51.79 51.82 1.1K
13:36 51.82 51.84 51.82 51.84 0.3K
13:37 51.84 51.89 51.84 51.89 0.5K
13:38 51.89 51.93 51.89 51.93 0.7K
13:39 51.93 51.93 51.93 51.93 0.4K
13:40 51.93 51.93 51.93 51.93 0.1K
13:41 51.93 52.09 51.93 52.09 2.1K
13:42 52.09 52.18 52.09 52.18 0.4K
13:43 52.18 52.18 52.13 52.13 0.4K
13:44 52.20 52.20 52.20 52.20 0.3K
13:45 52.20 52.20 52.20 52.20 0.1K
13:46 52.20 52.20 52.18 52.18 0.2K
13:47 52.18 52.18 52.18 52.18 0.1K
13:48 52.19 52.19 52.19 52.19 0.6K
13:49 52.19 52.23 52.13 52.13 3.0K
13:50 52.13 52.17 52.13 52.17 1.2K
13:51 52.17 52.17 52.17 52.17 0.3K
13:52 52.17 52.17 52.17 52.17 0.4K
13:53 52.17 52.17 52.17 52.17 0.1K
13:54 52.17 52.17 52.17 52.17 0.1K
13:55 52.17 52.17 52.17 52.17 0.0K
13:56 52.17 52.22 52.17 52.22 0.2K
13:57 52.22 52.26 52.20 52.26 1.1K
13:58 52.25 52.25 52.14 52.14 2.1K
13:59 52.13 52.17 52.13 52.17 0.6K
14:00 52.17 52.17 52.08 52.08 1.1K
14:01 52.08 52.15 52.08 52.15 0.4K
14:02 52.15 52.15 52.15 52.15 0.1K
14:03 52.15 52.16 52.14 52.16 0.8K
14:04 52.16 52.21 52.16 52.21 0.8K
14:05 52.07 52.09 51.99 52.09 2.7K
14:06 52.09 52.09 52.09 52.09 0.2K
14:07 52.08 52.08 52.08 52.08 0.6K
14:08 52.08 52.14 52.08 52.14 0.5K
14:09 52.14 52.14 52.14 52.14 0.0K
14:10 52.14 52.14 52.11 52.11 0.9K
14:11 52.11 52.11 52.11 52.11 0.8K
14:12 52.11 52.16 52.03 52.03 1.5K
14:13 52.03 52.03 51.97 51.97 1.3K
14:14 51.86 51.86 51.77 51.77 1.5K
14:15 51.77 51.77 51.77 51.77 0.8K
14:16 51.77 51.77 51.77 51.77 0.1K
14:17 51.77 51.80 51.77 51.80 0.3K
14:18 51.80 51.81 51.80 51.81 0.4K
14:19 51.81 51.81 51.81 51.81 0.1K
14:20 51.81 51.81 51.81 51.81 0.1K
14:21 51.81 51.81 51.81 51.81 0.1K
14:22 51.71 51.71 51.65 51.65 1.1K
14:23 51.65 51.65 51.59 51.59 1.3K
14:24 51.59 51.59 51.59 51.59 0.2K
14:25 51.59 51.59 51.59 51.59 0.0K
14:26 51.59 51.59 51.59 51.59 0.2K
14:27 51.57 51.57 51.52 51.52 1.4K
14:28 51.59 51.59 51.59 51.59 0.7K
14:29 51.59 51.62 51.56 51.56 0.8K
14:30 51.56 51.56 51.56 51.56 1.0K
14:31 51.56 51.56 51.56 51.56 0.2K
14:32 51.56 51.56 51.56 51.56 0.1K
14:33 51.56 51.56 51.56 51.56 0.6K
14:34 51.56 51.56 51.50 51.50 1.1K
14:35 51.50 51.52 51.50 51.52 0.6K
14:36 51.52 51.52 51.52 51.52 0.2K
14:37 51.52 51.52 51.50 51.50 0.2K
14:38 51.50 51.50 51.50 51.50 0.2K
14:39 51.54 51.54 51.54 51.54 0.2K
14:40 51.54 51.55 51.54 51.55 1.4K
14:41 51.55 51.55 51.50 51.50 0.3K
14:42 51.50 51.50 51.50 51.50 0.1K
14:43 51.50 51.50 51.50 51.50 0.1K
14:44 51.50 51.50 51.49 51.49 0.3K
14:45 51.49 51.49 51.49 51.49 0.1K
14:46 51.49 51.49 51.49 51.49 0.2K
14:47 51.49 51.50 51.49 51.50 0.3K
14:48 51.50 51.56 51.50 51.56 1.2K
14:49 51.56 51.56 51.51 51.51 1.3K
14:50 51.51 51.51 51.51 51.51 0.7K
14:51 51.49 51.55 51.49 51.55 2.8K
14:52 51.50 51.51 51.50 51.51 1.0K
14:53 51.51 51.51 51.37 51.48 4.0K
14:54 51.55 51.55 51.53 51.53 1.5K
14:55 51.53 51.53 51.46 51.46 0.6K
14:56 51.46 51.52 51.46 51.52 0.5K
14:57 51.52 51.52 51.52 51.52 0.3K
14:58 51.52 51.62 51.52 51.62 2.9K
14:59 51.63 51.63 51.60 51.60 0.6K
15:00 51.60 51.60 51.57 51.57 0.8K
15:01 51.62 51.62 51.61 51.61 1.7K
15:02 51.61 51.61 51.50 51.50 0.7K
15:03 51.50 51.50 51.50 51.50 0.6K
15:04 51.50 51.55 51.50 51.55 0.5K
15:05 51.55 51.55 51.51 51.51 0.7K
15:06 51.49 51.50 51.49 51.50 0.4K
15:07 51.50 51.54 51.42 51.42 0.7K
15:08 51.42 51.63 51.42 51.63 1.3K
15:09 51.63 51.63 51.63 51.63 0.3K
15:10 51.63 51.63 51.63 51.63 0.4K
15:11 51.63 51.67 51.63 51.67 0.2K
15:12 51.67 51.67 51.67 51.67 0.7K
15:13 51.72 51.72 51.70 51.70 0.8K
15:14 51.70 51.70 51.70 51.70 0.5K
15:15 51.70 51.70 51.68 51.68 0.8K
15:16 51.68 51.68 51.68 51.68 0.4K
15:17 51.67 51.67 51.67 51.67 0.7K
15:18 51.63 51.64 51.59 51.59 1.7K
15:19 51.59 51.63 51.54 51.63 1.7K
15:20 51.63 51.64 51.60 51.64 0.4K
15:21 51.59 51.59 51.59 51.59 0.7K
15:22 51.59 51.59 51.59 51.59 0.4K
15:23 51.59 51.59 51.59 51.59 0.1K
15:24 51.55 51.55 51.54 51.54 1.3K
15:25 51.54 51.63 51.54 51.63 0.3K
15:26 51.63 51.63 51.53 51.53 3.3K
15:27 51.53 51.63 51.53 51.63 2.1K
15:28 51.63 51.63 51.62 51.62 1.0K
15:29 51.60 51.62 51.60 51.62 1.7K
15:30 51.64 51.66 51.63 51.63 1.3K
15:31 51.66 51.66 51.66 51.66 0.7K
15:32 51.65 51.65 51.58 51.61 3.2K
15:33 51.55 51.60 51.55 51.60 0.9K
15:34 51.60 51.63 51.60 51.63 0.6K
15:35 51.67 51.69 51.67 51.69 3.0K
15:36 51.69 51.69 51.65 51.65 1.0K
15:37 51.65 51.66 51.60 51.60 2.6K
15:38 51.60 51.60 51.60 51.60 1.0K
15:39 51.58 51.58 51.58 51.58 0.6K
15:40 51.58 51.58 51.58 51.58 0.9K
15:41 51.58 51.58 51.52 51.52 2.7K
15:42 51.52 51.52 51.50 51.50 1.1K
15:43 51.55 51.55 51.47 51.47 2.6K
15:44 51.47 51.48 51.47 51.48 0.6K
15:45 51.52 51.53 51.49 51.53 1.6K
15:46 51.53 51.53 51.48 51.48 1.5K
15:47 51.48 51.55 51.44 51.51 2.8K
15:48 51.51 51.52 51.48 51.48 1.0K
15:49 51.55 51.56 51.55 51.56 3.5K
15:50 51.52 51.52 51.45 51.50 1.9K
15:51 51.51 51.57 51.51 51.55 3.9K
15:52 51.64 51.70 51.61 51.70 5.3K
15:53 51.63 51.70 51.63 51.67 6.0K
15:54 51.71 51.73 51.69 51.73 4.2K
15:55 51.64 51.67 51.62 51.67 6.8K
15:56 51.62 51.62 51.55 51.55 6.9K
15:57 51.55 51.55 51.32 51.32 8.5K
15:58 51.30 51.31 51.25 51.28 11.1K
15:59 51.30 51.30 51.24 51.30 10.0K
16:00 51.28 51.40 51.23 51.27 131.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available