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 51.32 53.17 51.03 51.50 38.1K
09:32 52.00 52.49 52.00 52.49 3.2K
09:33 52.49 53.33 52.49 53.16 6.3K
09:34 53.16 53.32 53.00 53.32 1.6K
09:35 53.67 53.85 53.61 53.85 1.9K
09:36 53.85 53.85 53.85 53.85 0.3K
09:37 53.68 53.68 53.39 53.39 3.1K
09:38 53.39 53.39 53.39 53.39 0.0K
09:39 53.39 53.39 53.39 53.39 0.0K
09:40 53.39 53.39 53.03 53.03 0.3K
09:41 53.03 53.31 53.03 53.31 1.7K
09:42 53.31 53.31 53.27 53.27 1.3K
09:43 53.27 53.34 53.27 53.34 0.4K
09:44 53.34 53.34 53.34 53.34 0.3K
09:45 53.46 53.46 53.46 53.46 1.2K
09:46 53.46 53.46 53.46 53.46 0.6K
09:47 53.46 53.46 53.46 53.46 0.1K
09:48 53.46 53.48 53.46 53.48 6.3K
09:49 53.34 53.34 53.16 53.16 1.3K
09:50 53.16 53.46 53.16 53.46 1.5K
09:51 53.46 53.66 53.46 53.66 0.1K
09:52 53.66 53.66 53.63 53.63 0.4K
09:53 53.63 53.63 53.49 53.49 1.7K
09:54 53.49 53.49 53.49 53.49 0.2K
09:55 53.49 53.60 53.49 53.60 0.8K
09:56 53.62 53.71 53.62 53.71 2.2K
09:57 53.71 53.71 53.22 53.22 5.3K
09:58 53.41 53.41 53.09 53.09 2.2K
09:59 53.09 53.22 53.09 53.22 0.2K
10:00 52.97 53.01 52.97 53.01 0.9K
10:01 53.33 53.33 53.04 53.04 1.7K
10:02 53.04 53.04 53.00 53.00 1.3K
10:03 53.00 53.00 53.00 53.00 0.1K
10:04 53.00 53.44 53.00 53.44 4.1K
10:05 53.44 53.44 53.44 53.44 0.3K
10:06 53.31 53.49 53.31 53.42 3.5K
10:07 53.42 53.46 53.42 53.46 0.7K
10:08 53.46 53.46 53.17 53.17 1.0K
10:09 53.17 53.29 53.17 53.29 0.9K
10:10 53.29 53.29 53.11 53.11 0.5K
10:11 53.11 53.11 53.11 53.11 0.3K
10:12 53.11 53.26 52.90 53.26 1.9K
10:13 53.26 53.26 53.24 53.24 0.4K
10:14 53.24 53.24 53.24 53.24 0.1K
10:15 53.24 53.31 53.08 53.08 1.4K
10:16 53.08 53.08 53.08 53.08 0.3K
10:17 53.08 53.08 53.08 53.08 0.1K
10:18 53.00 53.17 53.00 53.07 2.4K
10:19 53.07 53.08 53.07 53.08 0.1K
10:20 53.08 53.21 53.08 53.21 1.8K
10:21 53.21 53.23 53.21 53.23 0.8K
10:22 53.23 53.23 53.23 53.23 0.2K
10:23 53.23 53.26 53.23 53.26 1.2K
10:24 53.26 53.31 53.26 53.31 0.3K
10:25 53.31 53.31 53.31 53.31 0.1K
10:26 53.13 53.13 53.13 53.13 1.3K
10:27 53.13 53.49 53.13 53.49 0.3K
10:28 53.39 53.39 53.39 53.39 0.4K
10:29 53.39 53.39 53.39 53.39 0.1K
10:30 53.39 53.39 53.39 53.39 0.4K
10:31 53.39 53.41 53.39 53.40 1.0K
10:32 53.40 53.55 53.34 53.55 1.7K
10:33 53.55 53.55 53.37 53.37 0.1K
10:34 53.37 53.45 53.37 53.45 0.4K
10:35 53.45 53.45 53.38 53.38 0.8K
10:36 53.38 53.38 53.19 53.19 2.2K
10:37 53.19 53.19 53.19 53.19 0.1K
10:38 53.19 53.19 53.03 53.03 0.3K
10:39 53.03 53.03 53.00 53.00 1.5K
10:40 53.00 53.23 53.00 53.16 1.1K
10:41 53.16 53.30 53.16 53.30 0.3K
10:42 53.33 53.43 53.32 53.43 1.3K
10:43 53.43 53.43 53.43 53.43 0.2K
10:44 53.43 53.43 53.35 53.35 0.6K
10:45 53.50 53.59 53.50 53.59 2.1K
10:46 53.59 53.59 53.54 53.54 0.5K
10:47 53.71 53.71 53.59 53.59 0.7K
10:48 53.59 53.74 53.59 53.74 0.6K
10:49 53.74 53.74 53.30 53.30 1.9K
10:50 53.30 53.30 53.30 53.30 0.4K
10:51 53.30 53.30 53.30 53.30 0.0K
10:52 53.24 53.24 53.24 53.24 0.1K
10:53 53.24 53.29 53.24 53.29 0.7K
10:54 53.29 53.29 53.29 53.29 0.2K
10:55 53.29 53.29 53.29 53.29 0.1K
10:56 53.29 53.38 53.29 53.38 0.3K
10:57 53.38 53.38 53.38 53.38 0.9K
10:58 53.39 53.53 53.39 53.53 1.6K
10:59 53.53 53.53 53.43 53.43 0.3K
11:00 53.51 53.51 53.29 53.29 2.1K
11:01 53.29 53.61 53.29 53.61 1.9K
11:02 53.61 53.61 53.61 53.61 0.3K
11:03 53.49 53.80 53.49 53.74 0.8K
11:04 53.89 53.89 53.89 53.89 0.4K
11:05 53.89 53.89 53.79 53.79 0.3K
11:06 53.79 53.84 53.70 53.84 1.9K
11:07 53.84 53.84 53.84 53.84 0.3K
11:08 53.84 53.84 53.59 53.59 3.5K
11:09 53.59 53.59 53.59 53.59 0.0K
11:10 53.67 53.69 53.64 53.64 2.3K
11:11 53.64 53.64 53.64 53.64 0.2K
11:12 53.64 53.76 53.64 53.64 1.0K
11:13 53.50 53.52 53.50 53.52 2.7K
11:14 53.66 53.66 53.65 53.65 0.7K
11:15 53.65 53.65 53.65 53.65 0.2K
11:16 53.65 53.65 53.40 53.40 0.5K
11:17 53.40 53.40 53.40 53.40 0.0K
11:18 53.40 53.40 53.40 53.40 0.2K
11:19 53.40 53.40 53.40 53.40 0.0K
11:20 53.40 53.40 53.40 53.40 0.2K
11:21 53.40 53.53 53.40 53.51 0.5K
11:22 53.51 53.51 53.51 53.51 0.0K
11:23 53.51 53.57 53.51 53.57 0.2K
11:24 53.57 53.57 53.37 53.37 0.3K
11:25 53.37 53.37 53.37 53.37 0.2K
11:26 53.37 53.63 53.37 53.63 0.6K
11:27 53.50 53.67 53.50 53.67 2.9K
11:28 53.67 53.75 53.67 53.75 0.6K
11:29 53.75 53.75 53.75 53.75 0.0K
11:30 53.75 53.75 53.75 53.75 0.2K
11:31 53.75 53.75 53.46 53.46 2.0K
11:32 53.46 53.51 53.46 53.51 0.3K
11:33 53.51 53.59 53.48 53.59 1.1K
11:34 53.59 53.59 53.58 53.59 0.3K
11:35 53.61 53.61 53.50 53.50 1.4K
11:36 53.50 53.50 53.33 53.33 1.2K
11:37 53.41 53.48 53.41 53.48 2.1K
11:38 53.48 53.48 53.48 53.48 0.1K
11:39 53.48 53.48 53.44 53.44 0.3K
11:40 53.57 53.57 53.57 53.57 0.4K
11:41 53.57 53.58 53.57 53.58 1.0K
11:42 53.58 53.67 53.58 53.66 0.8K
11:43 53.66 53.66 53.66 53.66 0.0K
11:44 53.70 53.70 53.57 53.57 0.6K
11:45 53.57 53.71 53.57 53.71 0.4K
11:46 53.71 53.71 53.71 53.71 0.3K
11:47 53.72 53.72 53.72 53.72 0.6K
11:48 53.72 53.72 53.72 53.72 0.0K
11:49 53.72 53.73 53.72 53.73 0.9K
11:50 53.74 53.81 53.74 53.81 1.0K
11:51 53.81 53.85 53.75 53.75 0.6K
11:52 53.75 53.75 53.75 53.75 0.1K
11:53 53.75 53.75 53.56 53.56 1.4K
11:54 53.56 53.56 53.51 53.51 1.6K
11:55 53.45 53.45 53.41 53.41 0.4K
11:56 53.41 53.41 53.41 53.41 0.0K
11:57 53.41 53.50 53.41 53.50 0.4K
11:58 53.50 53.50 53.41 53.41 0.1K
11:59 53.41 53.57 53.41 53.57 0.9K
12:00 53.49 53.49 53.42 53.42 0.3K
12:01 53.27 53.27 53.27 53.27 1.7K
12:02 53.15 53.15 53.15 53.15 0.2K
12:03 53.15 53.17 53.15 53.17 1.0K
12:04 53.16 53.16 53.16 53.16 1.4K
12:05 53.26 53.26 53.25 53.25 0.4K
12:06 53.25 53.26 53.25 53.26 0.7K
12:07 53.16 53.16 53.16 53.16 0.1K
12:08 53.26 53.26 53.16 53.16 0.4K
12:09 53.16 53.20 53.16 53.20 0.7K
12:10 53.20 53.20 53.20 53.20 0.2K
12:11 53.20 53.20 53.12 53.12 0.1K
12:12 53.12 53.12 53.12 53.12 1.2K
12:13 53.12 53.16 53.12 53.16 1.6K
12:14 53.16 53.28 53.16 53.22 1.7K
12:15 53.22 53.22 53.22 53.22 0.0K
12:16 53.22 53.22 53.22 53.22 0.0K
12:17 53.22 53.43 53.22 53.43 0.2K
12:18 53.43 53.43 53.43 53.43 0.2K
12:19 53.43 53.43 53.43 53.43 0.0K
12:20 53.43 53.43 53.17 53.17 1.1K
12:21 53.17 53.17 53.17 53.17 0.2K
12:22 53.17 53.17 53.13 53.13 0.2K
12:23 53.13 53.13 53.10 53.10 0.4K
12:24 53.10 53.17 53.10 53.17 0.2K
12:25 53.17 53.17 53.17 53.17 0.1K
12:26 53.17 53.17 53.09 53.09 0.2K
12:27 53.09 53.09 53.09 53.09 0.0K
12:28 53.09 53.09 53.09 53.09 0.0K
12:29 53.09 53.09 53.09 53.09 0.3K
12:30 53.09 53.09 53.09 53.09 0.1K
12:31 53.09 53.09 53.09 53.09 0.0K
12:32 53.09 53.09 53.09 53.09 0.0K
12:33 53.09 53.09 53.09 53.09 0.1K
12:34 53.09 53.09 53.09 53.09 0.0K
12:35 53.00 53.12 53.00 53.12 4.0K
12:36 53.12 53.12 53.12 53.12 0.2K
12:37 53.12 53.21 53.12 53.21 1.6K
12:38 53.21 53.21 53.21 53.21 0.0K
12:39 53.21 53.26 53.21 53.22 0.4K
12:40 53.22 53.29 53.22 53.29 0.5K
12:41 53.29 53.29 53.22 53.22 0.3K
12:42 53.22 53.22 53.22 53.22 0.0K
12:43 53.22 53.22 53.22 53.22 0.4K
12:44 53.22 53.22 53.22 53.22 0.1K
12:45 53.22 53.22 53.22 53.22 0.2K
12:46 53.22 53.22 53.22 53.22 0.0K
12:47 53.22 53.23 53.22 53.23 0.1K
12:48 53.23 53.23 53.23 53.23 0.1K
12:49 53.23 53.33 53.23 53.27 2.0K
12:50 53.27 53.35 53.27 53.35 0.4K
12:51 53.35 53.35 53.35 53.35 0.0K
12:52 53.35 53.38 53.35 53.38 0.4K
12:53 53.38 53.38 53.38 53.38 0.1K
12:54 53.38 53.38 53.25 53.25 1.6K
12:55 53.25 53.25 53.25 53.25 0.0K
12:56 53.25 53.40 53.25 53.40 1.4K
12:57 53.40 53.65 53.40 53.65 2.3K
12:58 53.65 53.65 53.65 53.65 0.2K
12:59 53.65 53.65 53.65 53.65 0.1K
13:00 53.72 53.72 53.72 53.72 0.5K
13:01 53.64 53.75 53.64 53.75 0.7K
13:02 53.82 53.82 53.82 53.82 0.4K
13:03 53.82 53.82 53.64 53.64 2.3K
13:04 53.64 53.64 53.64 53.64 0.1K
13:05 53.64 53.66 53.64 53.65 0.4K
13:06 53.65 53.67 53.65 53.66 0.9K
13:07 53.65 53.66 53.65 53.66 1.0K
13:08 53.66 53.66 53.66 53.66 0.1K
13:09 53.66 53.66 53.66 53.66 0.0K
13:10 53.75 53.75 53.75 53.75 0.3K
13:11 53.75 53.88 53.75 53.88 2.6K
13:12 53.88 53.88 53.87 53.87 1.1K
13:13 53.88 53.88 53.88 53.88 0.4K
13:14 53.88 53.88 53.88 53.88 0.7K
13:15 53.88 53.88 53.88 53.88 0.2K
13:16 53.66 53.66 53.65 53.65 0.7K
13:17 53.65 53.65 53.60 53.60 0.4K
13:18 53.60 53.60 53.60 53.60 0.9K
13:19 53.60 53.60 53.60 53.60 0.1K
13:20 53.60 53.60 53.60 53.60 0.2K
13:21 53.59 53.59 53.59 53.59 0.9K
13:22 53.59 53.59 53.59 53.59 0.1K
13:23 53.59 53.59 53.59 53.59 0.1K
13:24 53.59 53.59 53.48 53.48 0.4K
13:25 53.52 53.52 53.52 53.52 0.1K
13:26 53.52 53.52 53.49 53.49 0.3K
13:27 53.49 53.49 53.49 53.49 0.1K
13:28 53.41 53.41 53.41 53.41 0.7K
13:29 53.41 53.41 53.33 53.33 1.2K
13:30 53.33 53.33 53.33 53.33 0.0K
13:31 53.33 53.37 53.33 53.37 0.3K
13:32 53.37 53.37 53.33 53.33 0.8K
13:33 53.33 53.40 53.33 53.40 1.4K
13:34 53.25 53.26 53.25 53.26 5.2K
13:35 53.26 53.27 53.18 53.18 0.3K
13:36 53.18 53.51 53.18 53.51 2.5K
13:37 53.51 53.59 53.51 53.59 0.1K
13:38 53.59 53.60 53.59 53.60 0.3K
13:39 53.60 53.62 53.54 53.62 0.7K
13:40 53.62 53.62 53.49 53.49 0.4K
13:41 53.49 53.49 53.49 53.49 0.1K
13:42 53.49 53.49 53.48 53.48 0.4K
13:43 53.48 53.48 53.48 53.48 0.0K
13:44 53.48 53.48 53.48 53.48 0.3K
13:45 53.48 53.48 53.48 53.48 0.1K
13:46 53.53 53.53 53.41 53.41 0.9K
13:47 53.41 53.42 53.41 53.42 0.2K
13:48 53.49 53.49 53.49 53.49 0.2K
13:49 53.49 53.49 53.49 53.49 0.0K
13:50 53.49 53.49 53.09 53.09 13.4K
13:51 53.09 53.26 53.09 53.17 4.0K
13:52 53.17 53.26 53.08 53.14 1.5K
13:53 53.14 53.26 53.14 53.26 0.7K
13:54 53.26 53.27 53.26 53.27 0.2K
13:55 53.27 53.29 53.27 53.29 2.0K
13:56 53.35 53.45 53.35 53.45 0.5K
13:57 53.45 53.45 53.45 53.45 0.1K
13:58 53.45 53.45 53.45 53.45 0.1K
13:59 53.45 53.47 53.45 53.47 0.5K
14:00 53.47 53.47 53.35 53.35 0.7K
14:01 53.34 53.46 53.34 53.46 1.7K
14:02 53.46 53.46 53.39 53.39 0.6K
14:03 53.39 53.39 53.39 53.39 0.3K
14:04 53.39 53.39 53.33 53.33 0.5K
14:05 53.33 53.33 53.29 53.29 2.4K
14:06 53.29 53.29 53.29 53.29 0.3K
14:07 53.29 53.29 53.29 53.29 0.2K
14:08 53.20 53.20 53.20 53.20 8.4K
14:09 53.26 53.26 53.18 53.18 1.1K
14:10 53.18 53.18 53.17 53.17 0.8K
14:11 53.18 53.26 53.18 53.24 1.7K
14:12 53.24 53.29 53.17 53.17 6.0K
14:13 53.23 53.30 53.23 53.24 0.8K
14:14 53.24 53.24 53.24 53.24 0.1K
14:15 53.24 53.24 53.24 53.24 0.2K
14:16 53.24 53.24 53.23 53.23 0.3K
14:17 53.23 53.32 53.23 53.32 1.5K
14:18 53.32 53.32 53.32 53.32 0.3K
14:19 53.32 53.32 53.14 53.14 2.1K
14:20 53.14 53.14 53.14 53.14 0.2K
14:21 53.14 53.14 53.14 53.14 0.2K
14:22 52.98 52.98 52.93 52.93 2.4K
14:23 52.85 52.85 52.85 52.85 0.6K
14:24 52.98 52.98 52.97 52.97 2.5K
14:25 52.97 53.31 52.97 53.31 5.4K
14:26 53.39 53.49 53.39 53.49 9.3K
14:27 53.48 53.61 53.48 53.49 2.1K
14:28 53.55 53.59 53.55 53.59 0.7K
14:29 53.64 53.64 53.64 53.64 0.6K
14:30 53.64 53.65 53.64 53.65 0.3K
14:31 53.65 53.65 53.64 53.64 0.6K
14:32 53.64 53.64 53.55 53.55 0.2K
14:33 53.63 53.63 53.63 53.63 6.2K
14:34 53.63 53.63 53.63 53.63 0.5K
14:35 53.63 53.63 53.63 53.63 0.5K
14:36 53.63 53.63 53.63 53.63 0.2K
14:37 53.63 53.74 53.63 53.74 0.5K
14:38 53.74 53.87 53.74 53.87 1.7K
14:39 53.87 53.87 53.87 53.87 0.2K
14:40 53.87 53.93 53.87 53.93 0.4K
14:41 53.93 53.93 53.93 53.93 0.1K
14:42 53.93 53.93 53.93 53.93 0.5K
14:43 53.93 53.93 53.83 53.83 5.0K
14:44 53.83 53.98 53.83 53.98 2.0K
14:45 53.98 53.98 53.98 53.98 0.0K
14:46 53.98 54.06 53.98 54.06 0.4K
14:47 54.07 54.07 54.07 54.07 0.4K
14:48 54.07 54.11 54.00 54.00 0.9K
14:49 54.00 54.00 54.00 54.00 0.1K
14:50 54.00 54.00 54.00 54.00 0.3K
14:51 54.00 54.00 53.89 53.97 1.5K
14:52 53.97 53.97 53.97 53.97 0.2K
14:53 53.97 53.97 53.97 53.97 0.6K
14:54 53.97 53.97 53.81 53.81 1.3K
14:55 53.81 53.87 53.81 53.86 2.1K
14:56 53.85 53.85 53.85 53.85 0.4K
14:57 53.83 53.83 53.83 53.83 1.8K
14:58 53.83 53.84 53.83 53.83 0.6K
14:59 53.83 53.83 53.75 53.75 0.7K
15:00 53.75 53.75 53.72 53.72 0.4K
15:01 53.72 53.72 53.61 53.61 1.0K
15:02 53.61 53.66 53.61 53.66 1.1K
15:03 53.66 53.66 53.66 53.66 0.0K
15:04 53.66 53.66 53.52 53.53 0.3K
15:05 53.62 53.62 53.56 53.56 0.7K
15:06 53.56 53.75 53.56 53.75 2.4K
15:07 53.75 53.75 53.75 53.75 0.9K
15:08 53.75 53.82 53.75 53.82 0.4K
15:09 53.82 53.83 53.82 53.83 0.4K
15:10 53.83 53.83 53.83 53.83 0.4K
15:11 53.83 53.86 53.83 53.86 1.0K
15:12 53.87 53.87 53.87 53.87 0.3K
15:13 53.81 53.81 53.81 53.81 0.2K
15:14 53.81 53.83 53.81 53.83 0.3K
15:15 53.81 53.81 53.81 53.81 0.7K
15:16 53.81 53.82 53.71 53.82 12.3K
15:17 53.81 53.81 53.81 53.81 1.7K
15:18 53.81 53.85 53.81 53.85 1.0K
15:19 53.73 53.78 53.73 53.78 2.6K
15:20 53.78 53.80 53.78 53.80 0.6K
15:21 53.80 53.85 53.80 53.85 0.4K
15:22 53.85 53.85 53.68 53.68 1.0K
15:23 53.64 53.64 53.60 53.60 1.3K
15:24 53.65 53.68 53.57 53.57 2.9K
15:25 53.57 53.65 53.57 53.65 0.7K
15:26 53.43 53.59 53.43 53.59 14.8K
15:27 53.59 53.61 53.59 53.61 1.4K
15:28 53.61 53.76 53.58 53.76 2.6K
15:29 53.78 53.78 53.78 53.78 0.5K
15:30 53.78 53.78 53.78 53.78 0.2K
15:31 53.78 53.78 53.61 53.61 1.5K
15:32 53.61 53.62 53.61 53.62 0.7K
15:33 53.59 53.60 53.59 53.59 1.2K
15:34 53.59 53.59 53.50 53.50 2.0K
15:35 53.59 53.59 53.48 53.48 1.1K
15:36 53.48 53.58 53.48 53.58 1.3K
15:37 53.58 53.72 53.58 53.67 4.3K
15:38 53.67 53.89 53.67 53.89 1.4K
15:39 53.89 53.89 53.79 53.79 0.9K
15:40 53.80 53.80 53.74 53.75 2.5K
15:41 53.75 53.83 53.75 53.83 1.0K
15:42 53.83 53.83 53.78 53.78 0.5K
15:43 53.78 53.78 53.70 53.70 1.5K
15:44 53.64 53.69 53.64 53.64 1.6K
15:45 53.68 53.68 53.63 53.63 2.4K
15:46 53.63 53.63 53.63 53.63 0.5K
15:47 53.63 53.66 53.59 53.59 2.8K
15:48 53.62 53.66 53.62 53.66 2.7K
15:49 53.66 53.66 53.63 53.63 3.4K
15:50 53.64 53.66 53.59 53.59 3.2K
15:51 53.55 53.59 53.54 53.54 4.3K
15:52 53.57 53.57 53.46 53.50 10.5K
15:53 53.48 53.49 53.40 53.40 6.0K
15:54 53.40 53.42 53.35 53.35 4.2K
15:55 53.35 53.62 53.35 53.44 18.5K
15:56 53.42 53.43 53.29 53.43 14.0K
15:57 53.42 53.42 53.31 53.37 8.2K
15:58 53.37 53.39 53.37 53.39 4.9K
15:59 53.32 53.39 53.32 53.39 13.7K
16:00 53.43 53.49 53.40 53.40 400.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available