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 51.34 51.34 50.19 50.35 7.6K
09:32 50.35 50.82 50.35 50.82 0.6K
09:33 50.49 50.49 50.49 50.49 0.8K
09:34 50.82 50.82 50.82 50.82 0.1K
09:35 50.82 50.82 50.82 50.82 0.0K
09:36 50.82 50.82 50.82 50.82 0.0K
09:37 50.82 50.82 50.82 50.82 0.0K
09:38 50.82 50.82 50.82 50.82 0.0K
09:39 50.82 50.82 50.82 50.82 0.1K
09:40 51.14 51.14 51.14 51.14 0.4K
09:41 51.14 51.14 51.14 51.14 0.0K
09:42 51.14 51.14 51.14 51.14 0.0K
09:43 51.14 51.14 50.87 50.87 0.1K
09:44 50.87 50.87 50.87 50.87 0.0K
09:45 50.89 50.95 50.89 50.91 1.0K
09:46 50.91 50.91 50.91 50.91 0.0K
09:47 50.91 50.91 50.60 50.60 1.6K
09:48 50.59 50.59 50.59 50.59 0.5K
09:49 50.72 50.72 50.72 50.72 0.3K
09:50 50.72 50.93 50.72 50.83 1.9K
09:51 50.83 50.83 50.83 50.83 0.1K
09:52 50.83 50.96 50.75 50.96 0.8K
09:53 50.96 50.96 50.60 50.60 0.8K
09:54 50.60 50.60 50.60 50.60 0.4K
09:55 50.60 50.60 50.60 50.60 0.0K
09:56 50.60 50.60 50.60 50.60 0.2K
09:57 50.60 50.60 50.60 50.60 0.3K
09:58 50.60 50.60 50.60 50.60 0.3K
09:59 50.60 50.60 50.60 50.60 0.1K
10:00 50.60 50.72 50.60 50.72 0.8K
10:01 50.72 50.72 50.72 50.72 0.4K
10:02 50.43 50.43 50.43 50.43 1.0K
10:03 50.34 50.34 50.29 50.29 2.8K
10:04 50.32 50.43 50.32 50.43 1.8K
10:05 50.38 50.38 50.24 50.32 2.8K
10:06 50.32 50.32 50.32 50.32 0.1K
10:07 50.35 50.44 50.34 50.44 0.8K
10:08 50.44 50.44 50.44 50.44 0.1K
10:09 50.44 50.44 50.32 50.32 0.9K
10:10 50.32 50.32 50.21 50.21 1.3K
10:11 50.20 50.23 50.20 50.22 0.9K
10:12 50.22 50.22 50.15 50.22 0.5K
10:13 50.22 50.32 50.22 50.32 1.4K
10:14 50.31 50.32 50.21 50.32 0.6K
10:15 50.32 50.32 50.32 50.32 0.1K
10:16 50.32 50.32 50.32 50.32 0.4K
10:17 50.32 50.40 50.32 50.40 0.5K
10:18 50.40 50.40 50.40 50.40 0.1K
10:19 50.40 50.40 50.35 50.35 0.4K
10:20 50.40 50.40 50.40 50.40 0.1K
10:21 50.33 50.38 50.31 50.38 1.2K
10:22 50.30 50.30 50.30 50.30 0.8K
10:23 50.30 50.30 50.30 50.30 0.1K
10:24 50.30 50.47 50.30 50.46 4.0K
10:25 50.46 50.46 50.46 50.46 0.1K
10:26 50.44 50.44 50.44 50.44 0.9K
10:27 50.44 50.44 50.44 50.44 0.1K
10:28 50.44 50.44 50.44 50.44 0.1K
10:29 50.44 50.44 50.44 50.44 0.0K
10:30 50.44 50.48 50.42 50.42 0.6K
10:31 50.42 50.58 50.42 50.58 0.5K
10:32 50.39 50.39 50.39 50.39 0.1K
10:33 50.39 50.41 50.34 50.34 1.8K
10:34 50.34 50.34 50.34 50.34 0.3K
10:35 50.34 50.34 50.34 50.34 0.2K
10:36 50.34 50.42 50.34 50.42 0.4K
10:37 50.42 50.42 50.42 50.42 0.2K
10:38 50.42 50.42 50.42 50.42 0.0K
10:39 50.42 50.45 50.42 50.45 0.3K
10:40 50.54 50.54 50.54 50.54 0.1K
10:41 50.54 50.54 50.54 50.54 0.1K
10:42 50.54 50.54 50.54 50.54 0.1K
10:43 50.33 50.33 50.26 50.26 1.0K
10:44 50.38 50.38 50.24 50.24 1.2K
10:45 50.24 50.24 50.24 50.24 0.1K
10:46 50.35 50.35 50.35 50.35 1.3K
10:47 50.35 50.35 50.35 50.35 0.1K
10:48 50.35 50.35 50.35 50.35 0.0K
10:49 50.34 50.34 50.34 50.34 0.1K
10:50 50.34 50.34 50.34 50.34 0.1K
10:51 50.34 50.34 50.26 50.27 1.5K
10:52 50.27 50.27 50.27 50.27 0.2K
10:53 50.27 50.27 50.26 50.26 0.2K
10:54 50.26 50.26 50.26 50.26 0.3K
10:55 50.26 50.26 50.26 50.26 0.3K
10:56 50.26 50.26 50.26 50.26 0.1K
10:57 50.26 50.26 50.26 50.26 0.1K
10:58 50.26 50.26 50.25 50.25 1.1K
10:59 50.14 50.33 50.14 50.33 3.0K
11:00 50.33 50.33 50.33 50.33 0.1K
11:01 50.27 50.27 50.27 50.27 0.3K
11:02 50.27 50.27 50.27 50.27 0.1K
11:03 50.27 50.27 50.27 50.27 0.0K
11:04 50.28 50.28 50.26 50.26 0.4K
11:05 50.19 50.20 50.19 50.20 4.3K
11:06 50.20 50.20 50.20 50.20 0.1K
11:07 50.20 50.20 50.19 50.19 0.6K
11:08 50.19 50.33 50.19 50.28 1.6K
11:09 50.28 50.28 50.28 50.28 0.6K
11:10 50.28 50.43 50.28 50.43 0.2K
11:11 50.24 50.24 50.24 50.24 1.3K
11:12 50.32 50.32 50.32 50.32 0.3K
11:13 50.32 50.34 50.28 50.28 0.3K
11:14 50.28 50.28 50.28 50.28 0.0K
11:15 50.28 50.28 50.28 50.28 0.2K
11:16 50.28 50.30 50.28 50.30 0.2K
11:17 50.30 50.51 50.28 50.51 1.3K
11:18 50.51 50.51 50.47 50.47 0.3K
11:19 50.47 50.47 50.47 50.47 0.8K
11:20 50.51 50.51 50.48 50.48 6.7K
11:21 50.48 50.48 50.48 50.48 0.1K
11:22 50.48 50.48 50.48 50.48 0.0K
11:23 50.48 50.48 50.43 50.43 0.6K
11:24 50.43 50.48 50.43 50.48 0.6K
11:25 50.48 50.51 50.48 50.51 0.6K
11:26 50.51 50.51 50.51 50.51 0.0K
11:27 50.51 50.51 50.51 50.51 0.3K
11:28 50.51 50.57 50.51 50.57 1.4K
11:29 50.57 50.57 50.57 50.57 0.0K
11:30 50.63 50.63 50.63 50.63 1.1K
11:31 50.63 50.63 50.63 50.63 0.2K
11:32 50.60 50.60 50.54 50.54 3.9K
11:33 50.54 50.54 50.40 50.40 0.2K
11:34 50.40 50.40 50.40 50.40 0.1K
11:35 50.53 50.53 50.53 50.53 0.9K
11:36 50.53 50.53 50.53 50.53 0.0K
11:37 50.53 50.58 50.53 50.58 0.1K
11:38 50.58 50.58 50.58 50.58 0.2K
11:39 50.58 50.58 50.58 50.58 0.2K
11:40 50.66 50.66 50.66 50.66 1.1K
11:41 50.66 50.76 50.66 50.76 0.1K
11:42 50.76 50.76 50.76 50.76 0.0K
11:43 50.76 50.76 50.71 50.71 0.8K
11:44 50.71 50.71 50.71 50.71 0.1K
11:45 50.71 50.82 50.71 50.82 0.7K
11:46 50.82 50.83 50.82 50.83 0.3K
11:47 50.85 50.85 50.84 50.84 0.3K
11:48 50.84 50.84 50.84 50.84 0.2K
11:49 50.84 50.85 50.84 50.85 0.3K
11:50 50.85 50.85 50.65 50.65 1.7K
11:51 50.65 50.65 50.65 50.65 0.0K
11:52 50.65 50.65 50.65 50.65 0.8K
11:53 50.65 50.65 50.65 50.65 0.0K
11:54 50.65 50.82 50.65 50.82 0.1K
11:55 50.82 50.82 50.72 50.80 0.9K
11:56 50.80 50.80 50.80 50.80 0.0K
11:57 50.80 50.80 50.80 50.80 0.1K
11:58 50.80 50.82 50.80 50.82 0.5K
11:59 50.82 50.82 50.82 50.82 0.1K
12:00 50.82 50.82 50.74 50.74 0.3K
12:01 50.82 50.82 50.82 50.82 0.1K
12:02 50.82 50.82 50.82 50.82 0.2K
12:03 50.82 50.82 50.82 50.82 0.1K
12:04 50.82 50.82 50.74 50.74 0.3K
12:05 50.74 50.74 50.74 50.74 1.7K
12:06 50.69 50.69 50.66 50.66 0.5K
12:07 50.66 50.69 50.64 50.69 1.5K
12:08 50.69 50.70 50.69 50.70 1.0K
12:09 50.70 50.77 50.69 50.77 0.3K
12:10 50.77 50.77 50.77 50.77 0.1K
12:11 50.77 50.77 50.71 50.71 0.6K
12:12 50.71 50.71 50.71 50.71 0.6K
12:13 50.71 50.75 50.71 50.75 0.5K
12:14 50.58 50.58 50.58 50.58 2.2K
12:15 50.58 50.58 50.58 50.58 0.2K
12:16 50.58 50.58 50.58 50.58 0.1K
12:17 50.58 50.58 50.58 50.58 0.3K
12:18 50.58 50.58 50.58 50.58 0.0K
12:19 50.46 50.46 50.46 50.46 0.2K
12:20 50.46 50.46 50.46 50.46 0.1K
12:21 50.46 50.50 50.46 50.50 0.2K
12:22 50.50 50.50 50.44 50.44 1.0K
12:23 50.44 50.44 50.39 50.39 0.2K
12:24 50.39 50.39 50.39 50.39 0.4K
12:25 50.39 50.39 50.39 50.39 0.1K
12:26 50.41 50.41 50.41 50.41 0.5K
12:27 50.41 50.43 50.41 50.43 0.2K
12:28 50.43 50.51 50.43 50.51 2.3K
12:29 50.51 50.51 50.51 50.51 0.2K
12:30 50.51 50.51 50.47 50.47 2.1K
12:31 50.47 50.47 50.47 50.47 0.0K
12:32 50.46 50.46 50.46 50.46 0.7K
12:33 50.46 50.46 50.46 50.46 0.0K
12:34 50.46 50.46 50.46 50.46 0.2K
12:35 50.46 50.46 50.46 50.46 0.0K
12:36 50.46 50.46 50.46 50.46 0.0K
12:37 50.46 50.66 50.44 50.66 3.0K
12:38 50.66 50.66 50.65 50.65 0.2K
12:39 50.65 50.72 50.65 50.72 2.1K
12:40 50.72 50.72 50.72 50.72 0.1K
12:41 50.71 50.71 50.43 50.58 13.4K
12:42 50.58 50.58 50.38 50.38 1.1K
12:43 50.61 50.62 50.61 50.62 1.1K
12:44 50.62 50.62 50.62 50.62 0.9K
12:45 50.68 50.68 50.65 50.65 1.2K
12:46 50.65 50.65 50.65 50.65 0.1K
12:47 50.65 50.73 50.65 50.73 0.5K
12:48 50.73 50.73 50.68 50.68 0.3K
12:49 50.68 50.75 50.68 50.75 2.4K
12:50 50.76 50.79 50.76 50.79 0.4K
12:51 50.79 50.79 50.79 50.79 0.1K
12:52 50.76 50.76 50.76 50.76 0.3K
12:53 50.76 50.76 50.76 50.76 0.2K
12:54 50.76 50.78 50.76 50.78 0.2K
12:55 50.78 50.79 50.78 50.79 0.6K
12:56 50.82 50.90 50.82 50.90 1.5K
12:57 50.90 50.90 50.90 50.90 0.3K
12:58 50.90 50.90 50.90 50.90 0.0K
12:59 50.86 50.87 50.86 50.87 0.2K
13:00 50.71 50.71 50.71 50.71 4.0K
13:01 50.70 50.83 50.70 50.83 4.0K
13:02 50.83 50.83 50.81 50.81 0.8K
13:03 50.81 50.81 50.81 50.81 0.0K
13:04 50.81 50.81 50.81 50.81 0.1K
13:05 50.81 50.88 50.81 50.88 2.0K
13:06 50.88 50.94 50.85 50.85 0.6K
13:07 50.85 50.85 50.85 50.85 0.1K
13:08 50.90 50.90 50.90 50.90 0.3K
13:09 50.90 50.90 50.83 50.83 0.6K
13:10 50.87 50.87 50.87 50.87 0.2K
13:11 50.86 50.92 50.86 50.92 1.1K
13:12 50.92 50.97 50.92 50.97 0.3K
13:13 50.97 50.97 50.94 50.94 0.3K
13:14 50.98 50.98 50.98 50.98 0.3K
13:15 50.98 50.98 50.98 50.98 0.1K
13:16 50.98 50.98 50.97 50.97 0.3K
13:17 50.98 50.98 50.91 50.91 0.8K
13:18 50.97 50.99 50.97 50.99 0.8K
13:19 50.88 50.94 50.88 50.94 8.1K
13:20 50.94 50.94 50.94 50.94 0.1K
13:21 50.94 50.94 50.94 50.94 0.0K
13:22 50.94 50.94 50.94 50.94 0.1K
13:23 50.94 50.94 50.92 50.92 0.4K
13:24 50.92 50.94 50.92 50.94 0.3K
13:25 50.94 50.94 50.93 50.93 2.2K
13:26 50.98 50.98 50.94 50.94 0.2K
13:27 50.91 51.00 50.91 51.00 0.8K
13:28 51.00 51.00 50.94 50.94 0.3K
13:29 50.96 50.96 50.96 50.96 0.4K
13:30 50.94 50.94 50.94 50.94 0.4K
13:31 50.94 51.04 50.94 51.04 2.7K
13:32 51.04 51.04 51.00 51.00 1.3K
13:33 51.09 51.09 51.06 51.07 2.2K
13:34 51.07 51.07 51.07 51.07 0.1K
13:35 51.07 51.07 51.07 51.07 0.0K
13:36 50.93 50.93 50.93 50.93 0.9K
13:37 50.93 50.93 50.93 50.93 0.2K
13:38 50.93 50.93 50.93 50.93 0.5K
13:39 50.93 50.93 50.93 50.93 0.0K
13:40 50.93 50.93 50.93 50.93 0.1K
13:41 50.93 50.93 50.84 50.84 1.4K
13:42 50.74 50.74 50.74 50.74 0.6K
13:43 50.74 50.74 50.74 50.74 0.1K
13:44 50.74 50.74 50.61 50.61 0.4K
13:45 50.57 50.57 50.57 50.57 0.9K
13:46 50.57 50.59 50.57 50.59 0.6K
13:47 50.59 50.59 50.59 50.59 0.1K
13:48 50.59 50.61 50.59 50.61 0.1K
13:49 50.61 50.61 50.55 50.55 0.6K
13:50 50.55 50.55 50.52 50.52 2.5K
13:51 50.52 50.52 50.52 50.52 0.1K
13:52 50.52 50.52 50.50 50.50 0.1K
13:53 50.50 50.50 50.50 50.50 0.1K
13:54 50.50 50.51 50.50 50.51 0.2K
13:55 50.52 50.53 50.46 50.46 4.4K
13:56 50.46 50.60 50.46 50.58 2.1K
13:57 50.58 50.58 50.58 50.58 0.1K
13:58 50.58 50.58 50.58 50.58 0.0K
13:59 50.58 50.58 50.58 50.58 0.0K
14:00 50.58 50.65 50.58 50.65 0.8K
14:01 50.65 50.65 50.60 50.60 0.5K
14:02 50.60 50.60 50.60 50.60 2.4K
14:03 50.60 50.66 50.60 50.66 0.3K
14:04 50.60 50.68 50.60 50.68 0.3K
14:05 50.68 50.68 50.68 50.68 0.1K
14:06 50.68 50.68 50.65 50.65 0.5K
14:07 50.65 50.69 50.65 50.69 0.2K
14:08 50.69 50.69 50.69 50.69 0.0K
14:09 50.69 50.69 50.69 50.69 0.0K
14:10 50.58 50.58 50.58 50.58 0.8K
14:11 50.58 50.58 50.58 50.58 0.1K
14:12 50.58 50.58 50.58 50.58 0.1K
14:13 50.58 50.58 50.58 50.58 0.2K
14:14 50.58 50.58 50.52 50.52 1.4K
14:15 50.62 50.62 50.62 50.62 0.5K
14:16 50.62 50.62 50.62 50.62 0.1K
14:17 50.62 50.62 50.62 50.62 0.1K
14:18 50.62 50.62 50.62 50.62 0.3K
14:19 50.62 50.62 50.60 50.60 0.6K
14:20 50.61 50.64 50.61 50.64 1.6K
14:21 50.64 50.68 50.64 50.68 0.8K
14:22 50.68 50.68 50.68 50.68 0.0K
14:23 50.61 50.61 50.55 50.55 2.7K
14:24 50.55 50.55 50.55 50.55 0.0K
14:25 50.55 50.55 50.47 50.47 0.8K
14:26 50.47 50.47 50.41 50.41 1.0K
14:27 50.41 50.50 50.41 50.50 0.2K
14:28 50.50 50.50 50.50 50.50 0.0K
14:29 50.50 50.50 50.50 50.50 0.1K
14:30 50.50 50.50 50.50 50.50 0.1K
14:31 50.50 50.50 50.50 50.50 0.0K
14:32 50.50 50.50 50.50 50.50 0.0K
14:33 50.50 50.50 50.43 50.43 0.1K
14:34 50.43 50.43 50.42 50.42 0.4K
14:35 50.42 50.42 50.41 50.41 0.3K
14:36 50.41 50.41 50.41 50.41 0.1K
14:37 50.41 50.41 50.41 50.41 0.4K
14:38 50.41 50.47 50.41 50.47 0.2K
14:39 50.51 50.58 50.51 50.58 2.7K
14:40 50.58 50.62 50.58 50.62 1.0K
14:41 50.53 50.53 50.53 50.53 0.7K
14:42 50.53 50.70 50.53 50.70 2.3K
14:43 50.70 50.70 50.70 50.70 0.5K
14:44 50.70 50.70 50.70 50.70 0.1K
14:45 50.70 50.70 50.70 50.70 0.1K
14:46 50.70 50.70 50.70 50.70 0.2K
14:47 50.72 50.72 50.65 50.68 0.6K
14:48 50.68 50.68 50.68 50.68 0.0K
14:49 50.68 50.68 50.65 50.65 0.3K
14:50 50.65 50.65 50.65 50.65 0.0K
14:51 50.65 50.65 50.65 50.65 0.5K
14:52 50.65 50.65 50.65 50.65 0.1K
14:53 50.79 50.79 50.79 50.79 1.3K
14:54 50.79 50.82 50.79 50.82 0.5K
14:55 50.82 50.83 50.82 50.83 0.4K
14:56 50.83 50.83 50.82 50.82 0.4K
14:57 50.82 50.93 50.82 50.82 2.3K
14:58 50.81 50.81 50.75 50.75 5.5K
14:59 50.75 50.75 50.75 50.75 0.1K
15:00 50.75 50.80 50.75 50.80 1.1K
15:01 50.80 50.80 50.80 50.80 0.2K
15:02 50.80 50.84 50.80 50.81 0.6K
15:03 50.81 50.86 50.81 50.85 0.4K
15:04 50.85 50.85 50.79 50.79 0.3K
15:05 50.80 50.80 50.74 50.74 1.0K
15:06 50.74 50.74 50.74 50.74 0.0K
15:07 50.74 50.74 50.69 50.69 0.6K
15:08 50.69 50.75 50.69 50.75 1.2K
15:09 50.75 50.75 50.75 50.75 0.1K
15:10 50.75 50.75 50.73 50.73 0.6K
15:11 50.73 50.75 50.71 50.71 1.4K
15:12 50.71 50.71 50.71 50.71 0.1K
15:13 50.71 50.71 50.71 50.71 0.1K
15:14 50.71 50.74 50.69 50.69 0.3K
15:15 50.69 50.69 50.69 50.69 0.3K
15:16 50.70 50.81 50.70 50.81 2.9K
15:17 50.81 50.81 50.80 50.81 0.5K
15:18 50.81 50.84 50.81 50.84 0.7K
15:19 50.84 50.84 50.84 50.84 0.2K
15:20 50.84 50.85 50.84 50.85 1.2K
15:21 50.85 50.86 50.85 50.86 0.7K
15:22 50.80 50.80 50.80 50.80 0.6K
15:23 50.80 50.83 50.80 50.83 2.4K
15:24 50.83 50.88 50.83 50.88 0.6K
15:25 50.92 50.92 50.92 50.92 1.3K
15:26 50.92 50.93 50.92 50.93 0.3K
15:27 50.93 50.94 50.91 50.94 0.9K
15:28 50.94 50.94 50.91 50.91 1.1K
15:29 50.91 50.91 50.91 50.91 0.4K
15:30 50.95 50.95 50.92 50.92 0.9K
15:31 50.92 50.98 50.88 50.88 4.6K
15:32 50.88 50.88 50.88 50.88 0.5K
15:33 50.90 50.90 50.90 50.90 2.2K
15:34 50.90 50.93 50.88 50.93 0.6K
15:35 50.95 51.01 50.95 50.98 2.8K
15:36 50.98 51.01 50.97 50.98 2.2K
15:37 50.97 50.97 50.97 50.97 0.5K
15:38 50.97 51.02 50.97 51.02 0.5K
15:39 51.02 51.03 50.96 51.03 1.5K
15:40 51.03 51.04 51.03 51.04 0.8K
15:41 51.13 51.13 51.13 51.13 0.7K
15:42 51.13 51.13 51.09 51.09 2.3K
15:43 51.09 51.09 50.98 51.07 3.0K
15:44 50.99 51.10 50.99 51.10 2.2K
15:45 51.10 51.10 51.09 51.09 1.1K
15:46 51.13 51.13 51.06 51.13 1.6K
15:47 51.09 51.14 51.09 51.14 2.6K
15:48 51.14 51.14 51.10 51.14 2.8K
15:49 51.14 51.15 51.10 51.11 1.8K
15:50 51.13 51.13 51.11 51.11 2.6K
15:51 51.11 51.20 51.11 51.20 3.0K
15:52 51.20 51.26 51.11 51.19 10.7K
15:53 51.19 51.26 51.19 51.26 2.6K
15:54 51.27 51.28 51.25 51.28 2.1K
15:55 51.25 51.25 51.15 51.16 9.6K
15:56 51.16 51.27 51.16 51.27 7.6K
15:57 51.28 51.30 51.25 51.30 6.9K
15:58 51.31 51.33 51.28 51.29 18.3K
15:59 51.33 51.35 51.31 51.35 8.8K
16:00 51.33 51.33 51.18 51.24 214.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available