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 53.15 54.05 52.72 52.73 6.1K
09:32 52.73 52.86 52.73 52.86 1.0K
09:33 52.87 52.87 52.86 52.86 1.0K
09:34 52.86 52.97 52.84 52.97 3.2K
09:35 52.97 52.97 52.97 52.97 0.3K
09:36 52.97 53.29 52.97 53.28 2.5K
09:37 53.28 53.28 53.28 53.28 0.2K
09:38 53.28 53.33 53.28 53.32 0.6K
09:39 53.22 53.22 53.22 53.22 0.8K
09:40 53.32 53.32 53.32 53.32 0.5K
09:41 53.19 53.19 53.18 53.18 4.1K
09:42 53.05 53.63 53.05 53.63 3.7K
09:43 53.63 53.63 53.62 53.62 1.6K
09:44 53.65 53.76 53.65 53.76 0.4K
09:45 53.76 53.76 53.64 53.64 1.4K
09:46 53.64 53.76 53.62 53.62 1.4K
09:47 53.84 54.09 53.84 54.09 4.5K
09:48 53.98 54.09 53.98 54.09 1.8K
09:49 53.55 53.78 53.55 53.78 7.3K
09:50 53.78 53.78 53.78 53.78 1.8K
09:51 53.78 53.78 53.75 53.75 0.5K
09:52 53.62 53.69 53.62 53.66 13.2K
09:53 53.69 53.69 53.65 53.65 0.6K
09:54 53.65 53.65 53.64 53.64 0.4K
09:55 53.64 53.80 53.61 53.61 0.8K
09:56 53.61 53.80 53.61 53.80 0.6K
09:57 53.80 53.97 53.80 53.80 2.0K
09:58 53.93 53.93 53.80 53.80 0.3K
09:59 53.80 53.95 53.80 53.95 1.0K
10:00 53.94 53.94 53.80 53.80 0.6K
10:01 53.80 53.80 53.62 53.62 11.5K
10:02 53.62 53.62 53.58 53.58 1.7K
10:03 53.59 53.84 53.58 53.84 1.2K
10:04 53.84 53.84 53.45 53.45 2.6K
10:05 53.43 53.43 53.43 53.43 0.8K
10:06 53.43 53.57 53.37 53.57 1.5K
10:07 53.41 53.41 53.41 53.41 0.8K
10:08 53.41 53.41 53.10 53.10 1.9K
10:09 53.10 53.11 52.92 52.92 2.8K
10:10 52.93 52.98 52.91 52.91 1.8K
10:11 52.92 53.27 52.92 53.22 3.4K
10:12 53.22 53.22 53.22 53.22 0.4K
10:13 53.22 53.30 53.21 53.30 1.2K
10:14 53.21 53.21 53.21 53.21 0.5K
10:15 53.21 53.21 53.21 53.21 0.4K
10:16 53.21 53.21 53.06 53.06 2.6K
10:17 53.06 53.06 53.06 53.06 0.5K
10:18 53.06 53.06 53.06 53.06 0.4K
10:19 52.75 52.75 52.74 52.74 3.1K
10:20 52.74 52.86 52.74 52.74 1.1K
10:21 52.74 52.74 52.53 52.53 0.8K
10:22 52.48 52.48 52.42 52.42 2.8K
10:23 52.42 52.59 52.42 52.59 0.6K
10:24 52.59 52.59 52.27 52.27 0.8K
10:25 52.25 52.55 52.25 52.55 4.0K
10:26 52.61 52.67 52.61 52.67 2.0K
10:27 52.55 52.55 52.45 52.45 1.1K
10:28 52.45 52.45 52.45 52.45 0.1K
10:29 52.56 52.56 52.56 52.56 2.6K
10:30 52.41 52.41 52.27 52.27 1.6K
10:31 52.27 52.27 52.14 52.14 0.2K
10:32 52.18 52.18 51.92 51.98 1.6K
10:33 51.95 52.12 51.95 52.03 1.7K
10:34 52.19 52.19 52.08 52.08 0.7K
10:35 52.08 52.08 52.08 52.08 0.0K
10:36 52.06 52.06 51.95 51.95 1.1K
10:37 51.95 52.04 51.95 51.99 0.8K
10:38 51.99 51.99 51.97 51.97 0.4K
10:39 51.97 51.97 51.94 51.94 0.2K
10:40 51.94 51.94 51.94 51.94 0.2K
10:41 51.94 51.94 51.88 51.88 0.9K
10:42 51.96 52.00 51.96 52.00 6.3K
10:43 51.88 52.11 51.88 52.07 5.7K
10:44 52.07 52.07 52.00 52.00 0.8K
10:45 52.00 52.00 52.00 52.00 0.2K
10:46 51.95 51.95 51.95 51.95 0.6K
10:47 51.95 51.95 51.81 51.81 1.3K
10:48 51.92 51.92 51.92 51.92 2.7K
10:49 52.00 52.00 51.70 51.70 4.1K
10:50 51.65 51.65 51.63 51.63 1.1K
10:51 51.63 51.63 51.63 51.63 0.2K
10:52 51.63 51.63 51.63 51.63 0.3K
10:53 51.63 51.63 51.46 51.51 2.5K
10:54 51.53 51.70 51.52 51.70 2.6K
10:55 51.70 51.70 51.70 51.70 0.1K
10:56 51.70 51.70 51.60 51.60 0.5K
10:57 51.60 51.60 51.60 51.60 1.1K
10:58 51.60 51.77 51.60 51.77 0.3K
10:59 51.77 51.77 51.65 51.65 1.9K
11:00 51.70 51.70 51.60 51.69 2.3K
11:01 51.69 51.69 51.69 51.69 0.2K
11:02 51.69 51.69 51.60 51.60 0.8K
11:03 51.60 51.60 51.60 51.60 0.3K
11:04 51.60 51.60 51.51 51.51 0.9K
11:05 51.51 51.51 51.47 51.47 0.6K
11:06 51.47 51.50 51.43 51.50 1.5K
11:07 51.50 51.50 51.50 51.50 1.3K
11:08 51.50 51.50 51.50 51.50 0.2K
11:09 51.50 51.50 51.49 51.49 0.2K
11:10 51.49 51.49 51.41 51.41 0.6K
11:11 51.36 51.36 51.36 51.36 0.4K
11:12 51.41 51.49 51.41 51.49 3.5K
11:13 51.49 51.49 51.49 51.49 0.1K
11:14 51.49 51.49 51.49 51.49 0.0K
11:15 51.49 51.49 51.34 51.34 1.3K
11:16 51.34 51.37 51.28 51.37 1.3K
11:17 51.37 51.49 51.37 51.49 2.9K
11:18 51.49 51.67 51.49 51.67 1.0K
11:19 51.67 51.67 51.59 51.59 0.7K
11:20 51.59 51.59 51.48 51.48 1.0K
11:21 51.48 51.63 51.48 51.48 0.6K
11:22 51.48 51.56 51.44 51.52 2.0K
11:23 51.53 51.53 51.53 51.53 0.1K
11:24 51.53 51.53 51.53 51.53 0.2K
11:25 51.53 51.53 51.46 51.47 1.2K
11:26 51.56 51.56 51.47 51.47 6.4K
11:27 51.47 51.47 51.43 51.43 0.4K
11:28 51.43 51.43 51.43 51.43 0.7K
11:29 51.61 51.72 51.58 51.72 3.7K
11:30 51.72 51.72 51.62 51.62 0.5K
11:31 51.62 51.75 51.61 51.66 3.0K
11:32 51.66 51.66 51.66 51.66 0.1K
11:33 51.68 51.68 51.68 51.68 0.5K
11:34 51.68 51.68 51.57 51.57 1.5K
11:35 51.57 51.57 51.57 51.57 0.8K
11:36 51.57 51.63 51.57 51.63 1.8K
11:37 51.63 51.69 51.63 51.69 11.1K
11:38 51.69 51.69 51.69 51.69 0.9K
11:39 51.69 51.69 51.61 51.61 1.2K
11:40 51.61 51.61 51.57 51.57 0.9K
11:41 51.59 51.59 51.59 51.59 0.2K
11:42 51.59 51.59 51.56 51.56 2.1K
11:43 51.56 51.58 51.56 51.58 0.7K
11:44 51.58 51.58 51.57 51.57 2.6K
11:45 51.57 51.57 51.49 51.49 1.7K
11:46 51.48 51.48 51.48 51.48 0.2K
11:47 51.48 51.56 51.48 51.56 2.0K
11:48 51.56 51.66 51.56 51.66 0.6K
11:49 51.66 51.70 51.66 51.70 0.7K
11:50 51.70 51.70 51.70 51.70 0.1K
11:51 51.70 51.75 51.70 51.75 0.5K
11:52 51.76 51.76 51.61 51.61 0.5K
11:53 51.61 51.61 51.61 51.61 0.1K
11:54 51.61 51.61 51.58 51.58 0.9K
11:55 51.58 51.58 51.58 51.58 0.1K
11:56 51.58 51.58 51.56 51.56 5.5K
11:57 51.57 51.69 51.57 51.69 2.0K
11:58 51.69 51.69 51.68 51.68 0.2K
11:59 51.68 51.68 51.68 51.68 0.1K
12:00 51.68 51.68 51.59 51.59 0.2K
12:01 51.59 51.59 51.59 51.59 0.3K
12:02 51.59 51.66 51.59 51.59 0.4K
12:03 51.59 51.59 51.59 51.59 0.6K
12:04 51.59 51.59 51.59 51.59 0.4K
12:05 51.59 51.59 51.52 51.52 0.9K
12:06 51.52 51.57 51.52 51.56 3.2K
12:07 51.63 51.63 51.63 51.63 2.2K
12:08 51.57 51.57 51.49 51.49 1.6K
12:09 51.37 51.37 51.37 51.37 1.1K
12:10 51.27 51.27 51.27 51.27 2.0K
12:11 51.27 51.27 51.13 51.13 1.1K
12:12 51.13 51.13 51.07 51.10 0.7K
12:13 51.13 51.18 51.13 51.18 1.5K
12:14 51.13 51.13 51.13 51.13 0.3K
12:15 51.13 51.13 51.06 51.06 1.4K
12:16 51.06 51.12 51.01 51.01 0.6K
12:17 51.01 51.01 50.94 50.94 0.4K
12:18 50.95 50.96 50.95 50.96 1.4K
12:19 50.96 51.07 50.96 51.07 1.3K
12:20 51.07 51.09 51.07 51.09 0.7K
12:21 51.09 51.09 51.09 51.09 0.3K
12:22 51.09 51.09 51.00 51.00 0.9K
12:23 51.00 51.07 51.00 51.07 0.5K
12:24 51.07 51.07 51.07 51.07 1.3K
12:25 51.07 51.15 51.00 51.08 4.0K
12:26 51.08 51.10 51.08 51.10 0.3K
12:27 51.13 51.13 51.13 51.13 1.1K
12:28 51.13 51.13 51.13 51.13 0.6K
12:29 51.13 51.13 51.13 51.13 0.1K
12:30 51.13 51.13 51.04 51.04 0.6K
12:31 51.04 51.04 51.04 51.04 0.4K
12:32 51.04 51.08 51.00 51.00 1.2K
12:33 51.00 51.00 51.00 51.00 0.0K
12:34 51.05 51.05 51.05 51.05 1.1K
12:35 51.05 51.18 51.05 51.18 3.8K
12:36 51.18 51.18 51.17 51.17 0.5K
12:37 51.17 51.17 51.11 51.11 0.5K
12:38 51.11 51.11 51.11 51.11 0.2K
12:39 51.11 51.14 51.11 51.14 0.2K
12:40 51.14 51.14 51.14 51.14 0.1K
12:41 51.14 51.14 51.05 51.05 0.3K
12:42 51.04 51.15 50.97 51.15 5.2K
12:43 51.15 51.21 51.11 51.21 2.6K
12:44 51.21 51.21 51.21 51.21 0.1K
12:45 51.21 51.21 51.21 51.21 0.2K
12:46 51.35 51.45 51.25 51.45 2.1K
12:47 51.45 51.57 51.45 51.57 1.4K
12:48 51.57 51.58 51.57 51.58 0.4K
12:49 51.58 51.58 51.51 51.51 0.1K
12:50 51.51 51.51 51.51 51.51 0.3K
12:51 51.51 51.51 51.39 51.39 1.7K
12:52 51.39 51.39 51.29 51.29 0.4K
12:53 51.29 51.29 51.27 51.27 0.6K
12:54 51.27 51.27 51.27 51.27 0.0K
12:55 51.27 51.32 51.27 51.28 0.6K
12:56 51.28 51.28 51.28 51.28 0.4K
12:57 51.28 51.28 51.28 51.28 0.1K
12:58 51.41 51.41 51.36 51.37 3.8K
12:59 51.37 51.37 51.37 51.37 0.0K
13:00 51.37 51.43 51.37 51.43 0.5K
13:01 51.43 51.43 51.32 51.40 1.7K
13:02 51.40 51.40 51.40 51.40 0.2K
13:03 51.40 51.43 51.34 51.43 0.7K
13:04 51.43 51.43 51.42 51.42 0.3K
13:05 51.39 51.55 51.39 51.55 2.4K
13:06 51.55 51.55 51.55 51.55 0.1K
13:07 51.55 51.55 51.51 51.55 0.5K
13:08 51.55 51.61 51.55 51.57 1.3K
13:09 51.57 51.57 51.57 51.57 1.2K
13:10 51.67 51.67 51.67 51.67 1.9K
13:11 51.67 51.68 51.67 51.68 0.5K
13:12 51.66 51.69 51.66 51.69 0.4K
13:13 51.69 51.69 51.66 51.66 0.4K
13:14 51.66 51.69 51.66 51.69 0.4K
13:15 51.69 51.69 51.65 51.65 1.6K
13:16 51.65 51.65 51.62 51.65 0.7K
13:17 51.65 51.65 51.65 51.65 0.6K
13:18 51.65 51.65 51.64 51.64 0.7K
13:19 51.64 51.64 51.64 51.64 0.4K
13:20 51.64 51.64 51.64 51.64 0.0K
13:21 51.66 51.66 51.66 51.66 0.5K
13:22 51.66 51.71 51.66 51.71 0.2K
13:23 51.71 51.71 51.71 51.71 0.8K
13:24 51.71 51.71 51.66 51.66 0.3K
13:25 51.66 51.66 51.64 51.64 0.5K
13:26 51.64 51.64 51.61 51.61 0.5K
13:27 51.61 51.61 51.61 51.61 0.1K
13:28 51.66 51.66 51.61 51.61 2.5K
13:29 51.61 51.79 51.61 51.79 5.0K
13:30 51.79 51.79 51.79 51.79 0.3K
13:31 51.79 51.85 51.78 51.78 0.8K
13:32 51.78 51.86 51.78 51.86 0.7K
13:33 51.86 51.97 51.86 51.97 0.7K
13:34 51.97 51.98 51.97 51.98 0.2K
13:35 51.98 51.98 51.89 51.89 0.2K
13:36 51.89 51.89 51.89 51.89 0.2K
13:37 51.89 51.91 51.89 51.91 1.4K
13:38 51.91 51.91 51.91 51.91 0.2K
13:39 51.91 51.91 51.88 51.88 1.4K
13:40 51.88 51.96 51.88 51.96 0.4K
13:41 51.98 52.06 51.98 52.06 2.4K
13:42 52.06 52.06 52.06 52.06 0.4K
13:43 52.06 52.06 52.06 52.06 0.1K
13:44 52.06 52.06 51.98 51.98 0.4K
13:45 51.98 51.98 51.98 51.98 0.5K
13:46 51.98 52.03 51.93 51.93 1.4K
13:47 51.98 51.98 51.98 51.98 0.2K
13:48 51.98 51.98 51.98 51.98 0.2K
13:49 51.98 51.98 51.98 51.98 0.3K
13:50 51.98 51.98 51.82 51.82 2.5K
13:51 51.82 51.82 51.82 51.82 0.4K
13:52 51.82 51.87 51.80 51.87 1.1K
13:53 51.81 51.95 51.81 51.95 1.1K
13:54 51.95 51.95 51.87 51.87 0.4K
13:55 51.87 51.94 51.87 51.94 0.8K
13:56 51.94 51.94 51.88 51.88 0.3K
13:57 51.88 51.95 51.88 51.95 0.4K
13:58 51.95 51.95 51.88 51.90 1.0K
13:59 51.90 51.91 51.89 51.89 0.4K
14:00 51.83 51.94 51.81 51.94 1.1K
14:01 51.89 51.94 51.89 51.94 0.9K
14:02 51.92 51.93 51.92 51.93 2.0K
14:03 51.93 51.93 51.93 51.93 0.6K
14:04 51.88 51.88 51.85 51.85 1.3K
14:05 51.94 51.94 51.84 51.84 0.7K
14:06 51.86 51.87 51.83 51.83 0.6K
14:07 51.90 51.90 51.90 51.90 1.5K
14:08 51.90 51.93 51.80 51.92 4.8K
14:09 52.02 52.02 52.02 52.02 0.7K
14:10 52.10 52.10 52.02 52.10 0.9K
14:11 52.10 52.10 52.10 52.10 0.2K
14:12 52.10 52.10 52.10 52.10 0.2K
14:13 52.06 52.06 52.00 52.00 2.2K
14:14 52.00 52.00 52.00 52.00 0.3K
14:15 52.00 52.08 52.00 52.08 1.2K
14:16 52.01 52.01 52.01 52.01 0.3K
14:17 52.03 52.03 52.03 52.03 0.4K
14:18 52.03 52.03 52.00 52.00 1.0K
14:19 52.08 52.08 52.05 52.05 1.9K
14:20 52.05 52.11 52.05 52.11 2.0K
14:21 52.11 52.11 52.11 52.11 0.2K
14:22 52.11 52.11 52.07 52.07 0.3K
14:23 52.06 52.06 52.06 52.06 0.3K
14:24 52.06 52.06 52.06 52.06 0.7K
14:25 52.06 52.06 52.06 52.06 0.5K
14:26 52.06 52.06 52.06 52.06 0.2K
14:27 52.04 52.04 52.04 52.04 0.8K
14:28 52.04 52.08 52.04 52.08 1.1K
14:29 52.08 52.08 52.04 52.04 0.5K
14:30 52.09 52.09 52.09 52.09 1.8K
14:31 52.09 52.10 52.09 52.10 0.5K
14:32 52.10 52.16 52.10 52.16 4.8K
14:33 52.13 52.13 52.13 52.13 0.8K
14:34 52.13 52.13 52.13 52.13 0.9K
14:35 52.17 52.17 52.12 52.12 1.3K
14:36 52.12 52.21 52.12 52.16 1.9K
14:37 52.16 52.16 52.16 52.16 0.3K
14:38 52.19 52.20 52.19 52.20 0.9K
14:39 52.20 52.24 52.20 52.24 1.7K
14:40 52.24 52.32 52.24 52.32 0.7K
14:41 52.32 52.32 52.32 52.32 0.2K
14:42 52.32 52.32 52.25 52.25 0.8K
14:43 52.25 52.33 52.25 52.29 3.6K
14:44 52.29 52.29 52.29 52.29 0.1K
14:45 52.29 52.35 52.29 52.32 0.7K
14:46 52.32 52.32 52.27 52.27 3.0K
14:47 52.27 52.27 52.27 52.27 0.4K
14:48 52.27 52.32 52.27 52.32 3.6K
14:49 52.32 52.36 52.30 52.36 0.7K
14:50 52.38 52.38 52.38 52.38 0.3K
14:51 52.37 52.37 52.37 52.37 0.6K
14:52 52.37 52.40 52.37 52.40 1.2K
14:53 52.40 52.45 52.40 52.45 0.4K
14:54 52.45 52.45 52.45 52.45 0.4K
14:55 52.36 52.39 52.36 52.39 0.7K
14:56 52.28 52.28 52.26 52.26 2.7K
14:57 52.29 52.29 52.25 52.27 1.7K
14:58 52.24 52.24 52.24 52.24 1.0K
14:59 52.24 52.27 52.24 52.25 3.4K
15:00 52.18 52.18 51.91 51.96 5.4K
15:01 51.93 51.96 51.93 51.96 1.7K
15:02 52.00 52.00 51.84 51.84 2.1K
15:03 51.89 51.95 51.88 51.95 2.3K
15:04 51.95 51.95 51.92 51.92 0.2K
15:05 51.92 51.97 51.92 51.97 2.2K
15:06 51.97 52.06 51.97 52.06 0.7K
15:07 52.06 52.06 52.02 52.02 1.5K
15:08 52.08 52.08 52.08 52.08 0.4K
15:09 52.04 52.04 52.04 52.04 0.6K
15:10 52.03 52.03 52.00 52.00 0.5K
15:11 52.04 52.04 51.98 51.98 1.1K
15:12 51.98 52.03 51.98 52.02 1.2K
15:13 52.02 52.02 52.02 52.02 0.6K
15:14 52.02 52.05 52.02 52.05 2.0K
15:15 52.05 52.11 52.05 52.11 0.7K
15:16 52.11 52.15 52.11 52.15 1.1K
15:17 52.15 52.16 52.15 52.16 1.3K
15:18 52.15 52.20 52.15 52.18 2.2K
15:19 52.23 52.23 52.19 52.19 0.8K
15:20 52.19 52.19 52.19 52.19 0.3K
15:21 52.19 52.24 52.19 52.24 1.5K
15:22 52.16 52.16 52.16 52.16 1.7K
15:23 52.16 52.26 52.16 52.26 1.7K
15:24 52.24 52.32 52.24 52.32 1.0K
15:25 52.32 52.42 52.32 52.42 1.6K
15:26 52.40 52.40 52.38 52.40 0.8K
15:27 52.40 52.49 52.40 52.45 2.7K
15:28 52.52 52.53 52.52 52.52 4.8K
15:29 52.52 52.55 52.47 52.50 2.4K
15:30 52.50 52.53 52.49 52.49 0.9K
15:31 52.49 52.50 52.44 52.44 0.4K
15:32 52.38 52.48 52.38 52.48 4.6K
15:33 52.48 52.48 52.42 52.42 1.3K
15:34 52.42 52.44 52.42 52.44 1.0K
15:35 52.39 52.41 52.39 52.41 1.3K
15:36 52.37 52.37 52.29 52.29 2.3K
15:37 52.29 52.31 52.25 52.25 1.8K
15:38 52.26 52.50 52.26 52.50 4.9K
15:39 52.50 52.57 52.50 52.57 2.2K
15:40 52.55 52.66 52.55 52.66 2.0K
15:41 52.66 52.66 52.66 52.66 1.1K
15:42 52.60 52.67 52.60 52.66 3.9K
15:43 52.65 52.65 52.51 52.51 2.5K
15:44 52.54 52.56 52.51 52.51 3.3K
15:45 52.52 52.56 52.52 52.55 10.9K
15:46 52.55 52.64 52.55 52.64 1.8K
15:47 52.64 52.64 52.55 52.55 2.6K
15:48 52.57 52.62 52.57 52.62 4.5K
15:49 52.62 52.63 52.45 52.45 5.0K
15:50 52.45 52.45 52.40 52.40 3.0K
15:51 52.30 52.37 52.30 52.33 3.6K
15:52 52.27 52.37 52.27 52.33 5.6K
15:53 52.33 52.34 52.29 52.29 3.0K
15:54 52.35 52.35 52.25 52.25 6.5K
15:55 52.22 52.24 52.18 52.22 11.8K
15:56 52.27 52.32 52.25 52.25 8.5K
15:57 52.25 52.32 52.25 52.32 7.7K
15:58 52.25 52.25 52.14 52.16 11.0K
15:59 52.19 52.19 52.14 52.15 11.3K
16:00 52.15 52.18 52.09 52.13 104.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available