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 53.05 53.91 52.68 52.68 19.8K
09:32 52.44 52.44 52.44 52.44 1.5K
09:33 52.53 52.53 52.50 52.50 1.8K
09:34 51.74 51.77 51.53 51.76 3.4K
09:35 51.76 51.76 51.76 51.76 0.1K
09:36 51.91 52.11 51.84 52.11 4.2K
09:37 52.11 52.19 52.00 52.00 1.7K
09:38 52.03 52.03 52.03 52.03 0.4K
09:39 52.03 52.17 52.03 52.17 0.2K
09:40 52.17 52.17 52.17 52.17 0.1K
09:41 52.17 52.32 52.17 52.32 2.9K
09:42 52.32 52.51 52.32 52.51 1.5K
09:43 52.51 52.51 52.51 52.51 0.2K
09:44 52.51 52.68 52.51 52.68 0.5K
09:45 52.68 52.68 52.68 52.68 1.9K
09:46 52.68 52.68 52.68 52.68 1.7K
09:47 52.68 53.03 52.68 53.03 4.9K
09:48 52.75 52.75 52.66 52.66 5.5K
09:49 52.75 52.75 52.75 52.75 1.1K
09:50 52.75 52.80 52.75 52.80 1.0K
09:51 52.80 53.11 52.80 53.11 1.3K
09:52 53.11 53.11 53.11 53.11 0.3K
09:53 53.11 53.11 52.73 52.73 2.4K
09:54 52.73 52.73 52.72 52.72 1.0K
09:55 52.55 52.75 52.55 52.75 3.4K
09:56 52.75 52.75 52.75 52.75 0.3K
09:57 52.75 52.75 52.75 52.75 0.5K
09:58 52.77 52.77 52.67 52.67 3.6K
09:59 52.67 52.82 52.67 52.82 0.4K
10:00 52.82 52.82 52.82 52.82 0.2K
10:01 52.82 52.89 52.79 52.79 1.9K
10:02 52.79 52.88 52.79 52.88 0.2K
10:03 52.88 52.88 52.64 52.64 2.7K
10:04 52.63 52.72 52.63 52.72 1.3K
10:05 52.62 52.67 52.62 52.67 0.8K
10:06 52.67 52.67 52.48 52.48 12.2K
10:07 52.48 52.48 52.39 52.44 3.5K
10:08 52.44 52.49 52.40 52.49 1.2K
10:09 52.49 52.49 52.24 52.24 2.4K
10:10 52.24 52.26 52.00 52.11 0.9K
10:11 52.11 52.14 52.11 52.11 2.9K
10:12 52.11 52.11 52.11 52.11 0.1K
10:13 52.11 52.11 51.89 51.89 2.8K
10:14 51.93 52.05 51.93 52.03 0.3K
10:15 52.03 52.03 51.80 51.91 0.9K
10:16 51.91 52.05 51.91 52.01 1.4K
10:17 52.01 52.17 52.01 52.06 0.8K
10:18 52.17 52.24 52.16 52.16 1.4K
10:19 52.16 52.16 52.10 52.10 2.0K
10:20 52.10 52.10 51.97 52.00 0.5K
10:21 51.98 51.98 51.75 51.75 9.9K
10:22 51.76 51.84 51.76 51.80 1.8K
10:23 51.76 51.79 51.73 51.79 6.4K
10:24 51.80 51.80 51.79 51.79 1.4K
10:25 51.91 51.91 51.79 51.83 0.5K
10:26 51.83 52.00 51.83 52.00 0.8K
10:27 52.00 52.03 52.00 52.03 0.3K
10:28 52.03 52.03 52.01 52.01 1.0K
10:29 52.01 52.02 52.01 52.02 0.2K
10:30 52.02 52.02 52.02 52.02 0.3K
10:31 52.05 52.06 52.05 52.06 0.4K
10:32 52.06 52.14 52.06 52.14 2.3K
10:33 52.14 52.14 51.69 51.86 1.6K
10:34 51.86 51.94 51.83 51.94 0.8K
10:35 51.94 51.94 51.94 51.94 0.1K
10:36 51.94 51.94 51.81 51.81 0.1K
10:37 51.81 51.85 51.74 51.85 0.4K
10:38 51.85 51.85 51.70 51.70 0.3K
10:39 51.70 51.70 51.70 51.70 0.5K
10:40 51.70 51.70 51.55 51.56 1.6K
10:41 51.59 51.59 51.59 51.59 0.2K
10:42 51.58 51.58 51.58 51.58 0.2K
10:43 51.58 51.64 51.58 51.64 1.2K
10:44 51.64 51.70 51.64 51.70 0.3K
10:45 51.70 51.70 51.55 51.59 0.6K
10:46 51.59 51.59 51.55 51.55 0.2K
10:47 51.58 51.58 51.46 51.46 1.5K
10:48 51.36 51.36 51.33 51.33 0.6K
10:49 51.33 51.33 51.27 51.33 1.3K
10:50 51.33 51.34 51.22 51.34 1.1K
10:51 51.34 51.34 51.34 51.34 0.0K
10:52 51.34 51.34 51.34 51.34 0.5K
10:53 51.34 51.36 51.32 51.36 1.4K
10:54 51.27 51.37 51.21 51.21 3.2K
10:55 51.18 51.20 51.18 51.20 1.2K
10:56 51.20 51.24 51.14 51.24 2.0K
10:57 51.24 51.24 51.22 51.22 1.1K
10:58 51.31 51.31 51.20 51.20 0.5K
10:59 51.20 51.20 51.12 51.12 0.9K
11:00 51.12 51.12 51.11 51.11 0.8K
11:01 51.15 51.15 50.90 50.90 11.9K
11:02 50.90 50.96 50.90 50.96 0.9K
11:03 50.96 50.96 50.85 50.85 0.6K
11:04 50.85 50.85 50.85 50.85 0.3K
11:05 50.85 50.85 50.85 50.85 0.1K
11:06 50.92 50.92 50.82 50.82 0.5K
11:07 50.82 50.82 50.81 50.82 1.7K
11:08 50.82 50.82 50.79 50.81 1.6K
11:09 50.81 50.81 50.81 50.81 0.3K
11:10 50.81 50.85 50.76 50.85 0.5K
11:11 50.85 50.85 50.85 50.85 0.3K
11:12 50.85 50.85 50.80 50.80 1.0K
11:13 50.80 50.87 50.80 50.86 0.3K
11:14 50.86 50.86 50.86 50.86 0.4K
11:15 50.91 50.92 50.84 50.92 0.8K
11:16 50.89 50.89 50.76 50.76 1.0K
11:17 50.76 50.95 50.76 50.95 1.1K
11:18 50.95 50.98 50.95 50.98 0.8K
11:19 50.98 50.98 50.95 50.95 0.7K
11:20 51.01 51.04 51.01 51.04 1.6K
11:21 51.05 51.05 51.01 51.01 0.5K
11:22 51.01 51.01 51.01 51.01 0.7K
11:23 51.08 51.08 51.08 51.08 1.9K
11:24 51.08 51.13 51.08 51.13 0.4K
11:25 51.09 51.09 51.04 51.04 1.8K
11:26 51.04 51.04 51.04 51.04 0.6K
11:27 51.12 51.12 51.03 51.07 0.8K
11:28 51.06 51.06 51.06 51.06 0.4K
11:29 51.08 51.08 51.08 51.08 0.2K
11:30 51.08 51.08 50.95 50.95 0.8K
11:31 50.95 51.01 50.95 51.01 0.2K
11:32 51.01 51.01 51.01 51.01 0.4K
11:33 51.01 51.01 50.88 50.92 1.9K
11:34 50.95 50.95 50.88 50.88 2.9K
11:35 50.97 50.97 50.87 50.87 0.4K
11:36 50.87 50.87 50.87 50.87 0.1K
11:37 50.87 50.87 50.87 50.87 0.3K
11:38 50.87 50.99 50.86 50.99 1.0K
11:39 50.99 50.99 50.95 50.95 0.3K
11:40 50.95 50.95 50.87 50.87 2.9K
11:41 50.93 50.93 50.93 50.93 5.0K
11:42 50.93 50.93 50.93 50.93 0.2K
11:43 50.91 51.05 50.91 51.05 2.4K
11:44 51.05 51.10 51.05 51.10 0.8K
11:45 51.19 51.19 51.19 51.19 0.9K
11:46 51.19 51.19 51.07 51.07 0.3K
11:47 51.09 51.19 51.02 51.02 1.4K
11:48 51.10 51.10 51.10 51.10 0.4K
11:49 51.01 51.01 51.01 51.01 0.2K
11:50 51.01 51.13 51.01 51.13 0.3K
11:51 51.07 51.10 51.05 51.10 2.0K
11:52 51.10 51.28 51.10 51.28 8.4K
11:53 51.28 51.28 51.28 51.28 0.3K
11:54 51.18 51.18 51.18 51.18 0.3K
11:55 51.18 51.18 51.14 51.14 0.2K
11:56 51.14 51.14 51.14 51.14 0.2K
11:57 51.14 51.24 51.14 51.24 0.4K
11:58 51.24 51.24 51.24 51.24 0.2K
11:59 51.24 51.51 51.24 51.51 2.2K
12:00 51.51 51.71 51.51 51.71 0.7K
12:01 51.71 51.86 51.71 51.86 0.3K
12:02 51.82 51.82 51.82 51.82 0.2K
12:03 51.82 51.82 51.66 51.66 0.2K
12:04 51.66 51.66 51.66 51.66 0.3K
12:05 51.63 51.80 51.63 51.80 0.9K
12:06 51.80 51.80 51.80 51.80 0.4K
12:07 51.80 51.80 51.80 51.80 0.2K
12:08 51.80 51.80 51.65 51.65 1.1K
12:09 51.67 51.67 51.59 51.59 1.3K
12:10 51.63 51.66 51.63 51.66 0.7K
12:11 51.66 51.66 51.66 51.66 0.7K
12:12 51.66 51.66 51.66 51.66 0.5K
12:13 51.66 51.88 51.66 51.88 0.2K
12:14 51.88 51.88 51.76 51.76 0.3K
12:15 51.76 51.76 51.76 51.76 0.3K
12:16 51.76 51.78 51.76 51.78 0.2K
12:17 51.78 51.78 51.57 51.61 8.2K
12:18 51.61 51.61 51.42 51.45 0.8K
12:19 51.57 51.57 51.57 51.57 0.7K
12:20 51.57 51.57 51.46 51.46 1.0K
12:21 51.46 51.46 51.46 51.46 0.3K
12:22 51.46 51.48 51.46 51.48 0.6K
12:23 51.48 51.48 51.48 51.48 0.3K
12:24 51.51 51.51 51.42 51.42 0.3K
12:25 51.42 51.42 51.42 51.42 0.2K
12:26 51.42 51.49 51.42 51.49 0.3K
12:27 51.49 51.55 51.49 51.52 0.8K
12:28 51.52 51.52 51.52 51.52 0.1K
12:29 51.52 51.74 51.52 51.74 0.4K
12:30 51.74 51.74 51.74 51.74 0.2K
12:31 51.74 51.74 51.60 51.60 0.6K
12:32 51.60 51.60 51.47 51.47 0.9K
12:33 51.47 51.47 51.47 51.47 0.3K
12:34 51.50 51.50 51.50 51.50 0.3K
12:35 51.49 51.49 51.49 51.49 0.4K
12:36 51.49 51.49 51.49 51.49 0.2K
12:37 51.40 51.40 51.40 51.40 0.3K
12:38 51.40 51.52 51.40 51.52 1.3K
12:39 51.52 51.53 51.52 51.53 0.1K
12:40 51.50 51.54 51.50 51.54 1.0K
12:41 51.54 51.54 51.41 51.41 1.0K
12:42 51.41 51.41 51.41 51.41 0.2K
12:43 51.50 51.50 51.50 51.50 0.5K
12:44 51.50 51.50 51.50 51.50 0.2K
12:45 51.50 51.50 51.49 51.49 0.6K
12:46 51.49 51.49 51.49 51.49 0.1K
12:47 51.49 51.55 51.49 51.55 0.6K
12:48 51.57 51.58 51.56 51.58 1.8K
12:49 51.64 51.64 51.64 51.64 0.3K
12:50 51.64 51.64 51.64 51.64 0.2K
12:51 51.64 51.64 51.64 51.64 0.2K
12:52 51.64 51.64 51.63 51.63 0.5K
12:53 51.63 51.63 51.54 51.54 0.3K
12:54 51.63 51.63 51.63 51.63 2.6K
12:55 51.63 51.63 51.63 51.63 0.5K
12:56 51.66 51.66 51.66 51.66 0.3K
12:57 51.66 51.66 51.66 51.66 0.3K
12:58 51.66 51.77 51.66 51.77 7.9K
12:59 51.77 51.77 51.69 51.69 0.2K
13:00 51.69 51.69 51.51 51.51 2.4K
13:01 51.56 51.56 51.56 51.56 4.4K
13:02 51.56 51.66 51.56 51.57 0.8K
13:03 51.57 51.57 51.57 51.57 0.3K
13:04 51.57 51.58 51.57 51.58 0.8K
13:05 51.58 51.58 51.58 51.58 0.4K
13:06 51.58 51.63 51.53 51.63 0.7K
13:07 51.63 51.63 51.63 51.63 0.4K
13:08 51.63 51.63 51.63 51.63 0.1K
13:09 51.63 51.63 51.59 51.59 2.4K
13:10 51.59 51.59 51.59 51.59 0.2K
13:11 51.59 51.59 51.49 51.49 1.4K
13:12 51.49 51.49 51.49 51.49 0.1K
13:13 51.49 51.49 51.49 51.49 0.4K
13:14 51.49 51.49 51.49 51.49 0.4K
13:15 51.49 51.57 51.49 51.57 0.3K
13:16 51.57 51.57 51.57 51.57 0.5K
13:17 51.57 51.57 51.57 51.57 0.5K
13:18 51.56 51.56 51.56 51.56 0.6K
13:19 51.56 51.56 51.56 51.56 0.0K
13:20 51.56 51.56 51.44 51.44 0.5K
13:21 51.44 51.44 51.40 51.40 0.2K
13:22 51.40 51.47 51.40 51.47 1.1K
13:23 51.47 51.47 51.47 51.47 0.3K
13:24 51.47 51.47 51.40 51.40 1.3K
13:25 51.40 51.40 51.40 51.40 0.6K
13:26 51.40 51.40 51.40 51.40 0.3K
13:27 51.40 51.40 51.40 51.40 0.4K
13:28 51.40 51.60 51.40 51.60 0.4K
13:29 51.60 51.60 51.51 51.51 1.2K
13:30 51.51 51.51 51.51 51.51 0.3K
13:31 51.51 51.58 51.48 51.48 0.6K
13:32 51.48 51.48 51.48 51.48 0.1K
13:33 51.48 51.48 51.48 51.48 0.3K
13:34 51.48 51.48 51.48 51.48 0.0K
13:35 51.48 51.48 51.48 51.48 0.1K
13:36 51.46 51.48 51.46 51.48 0.4K
13:37 51.48 51.48 51.48 51.48 1.5K
13:38 51.48 51.48 51.48 51.48 0.0K
13:39 51.48 51.56 51.48 51.56 1.5K
13:40 51.56 51.56 51.52 51.52 0.5K
13:41 51.52 51.53 51.52 51.53 0.3K
13:42 51.53 51.53 51.53 51.53 0.7K
13:43 51.53 51.53 51.35 51.35 1.2K
13:44 51.35 51.35 51.35 51.35 0.4K
13:45 51.35 51.35 51.35 51.35 0.3K
13:46 51.35 51.35 51.27 51.27 0.6K
13:47 51.27 51.27 51.27 51.27 0.2K
13:48 51.27 51.27 51.19 51.19 1.6K
13:49 51.25 51.25 51.25 51.25 0.5K
13:50 51.25 51.26 51.15 51.26 2.2K
13:51 51.26 51.26 51.23 51.23 1.1K
13:52 51.23 51.24 51.23 51.23 1.1K
13:53 51.23 51.33 51.23 51.33 1.7K
13:54 51.33 51.33 51.15 51.15 0.4K
13:55 51.15 51.23 51.15 51.23 0.3K
13:56 51.23 51.23 51.23 51.23 0.8K
13:57 51.23 51.34 51.23 51.34 2.8K
13:58 51.34 51.34 51.23 51.23 0.5K
13:59 51.23 51.23 51.23 51.23 0.5K
14:00 51.23 51.23 51.15 51.15 1.1K
14:01 51.22 51.22 51.21 51.21 1.0K
14:02 51.21 51.21 51.21 51.21 0.5K
14:03 51.21 51.21 51.12 51.21 0.3K
14:04 51.21 51.21 51.20 51.20 0.3K
14:05 51.20 51.23 51.20 51.21 2.4K
14:06 51.21 51.21 51.21 51.21 0.7K
14:07 51.21 51.26 51.21 51.26 0.3K
14:08 51.26 51.26 51.26 51.26 0.1K
14:09 51.20 51.30 51.20 51.30 2.6K
14:10 51.30 51.30 51.30 51.30 0.5K
14:11 51.30 51.30 51.26 51.26 0.4K
14:12 51.26 51.41 51.26 51.41 1.6K
14:13 51.49 51.49 51.49 51.49 1.1K
14:14 51.49 51.49 51.49 51.49 0.1K
14:15 51.49 51.49 51.39 51.39 1.3K
14:16 51.39 51.40 51.39 51.40 0.3K
14:17 51.40 51.40 51.40 51.40 2.1K
14:18 51.41 51.47 51.41 51.47 0.4K
14:19 51.47 51.47 51.47 51.47 0.2K
14:20 51.47 51.47 51.47 51.47 0.2K
14:21 51.41 51.43 51.41 51.43 0.4K
14:22 51.43 51.49 51.43 51.47 1.5K
14:23 51.44 51.44 51.37 51.43 0.5K
14:24 51.43 51.43 51.43 51.43 0.8K
14:25 51.43 51.43 51.42 51.42 0.2K
14:26 51.32 51.32 51.32 51.32 1.6K
14:27 51.32 51.32 51.32 51.32 0.3K
14:28 51.32 51.32 51.26 51.29 0.3K
14:29 51.29 51.32 51.29 51.30 0.3K
14:30 51.30 51.30 51.27 51.27 0.5K
14:31 51.34 51.39 51.27 51.39 1.9K
14:32 51.40 51.40 51.38 51.38 0.4K
14:33 51.39 51.39 51.31 51.31 0.9K
14:34 51.31 51.39 51.31 51.35 0.6K
14:35 51.34 51.34 51.34 51.34 0.7K
14:36 51.34 51.34 51.28 51.28 1.4K
14:37 51.20 51.27 51.20 51.20 0.6K
14:38 51.20 51.20 51.11 51.11 0.3K
14:39 51.11 51.28 51.11 51.28 1.1K
14:40 51.28 51.28 51.28 51.28 0.3K
14:41 51.28 51.30 51.28 51.30 0.3K
14:42 51.30 51.30 51.30 51.30 0.1K
14:43 51.30 51.30 51.10 51.10 1.0K
14:44 51.10 51.10 51.09 51.09 0.8K
14:45 51.15 51.15 51.11 51.11 1.8K
14:46 51.11 51.23 51.06 51.23 2.4K
14:47 51.23 51.27 51.23 51.27 0.4K
14:48 51.27 51.27 51.24 51.24 0.4K
14:49 51.24 51.24 51.17 51.17 0.4K
14:50 51.17 51.17 51.12 51.12 1.4K
14:51 51.12 51.12 51.10 51.10 1.0K
14:52 51.10 51.11 51.10 51.11 0.5K
14:53 51.11 51.11 51.05 51.05 0.6K
14:54 50.99 50.99 50.96 50.96 7.7K
14:55 50.98 50.98 50.98 50.98 0.7K
14:56 50.98 50.98 50.94 50.98 0.9K
14:57 50.88 50.88 50.88 50.88 0.4K
14:58 50.96 50.96 50.96 50.96 0.3K
14:59 50.96 50.96 50.89 50.94 2.3K
15:00 50.94 50.94 50.94 50.94 0.9K
15:01 50.84 50.85 50.79 50.80 2.8K
15:02 50.85 50.85 50.84 50.84 0.4K
15:03 50.80 50.84 50.80 50.84 0.7K
15:04 50.79 50.84 50.78 50.84 1.4K
15:05 50.77 50.80 50.75 50.75 0.8K
15:06 50.80 50.83 50.80 50.83 2.7K
15:07 50.83 50.83 50.81 50.81 0.3K
15:08 50.81 50.81 50.81 50.81 0.4K
15:09 50.80 50.80 50.77 50.77 0.5K
15:10 50.77 50.85 50.77 50.85 3.0K
15:11 50.85 50.85 50.78 50.78 2.2K
15:12 50.78 50.78 50.78 50.78 0.4K
15:13 50.78 50.78 50.74 50.74 0.5K
15:14 50.74 50.75 50.74 50.75 0.4K
15:15 50.75 50.88 50.75 50.88 2.5K
15:16 50.88 50.88 50.88 50.88 0.3K
15:17 50.86 50.86 50.80 50.80 1.3K
15:18 50.80 50.80 50.73 50.73 0.8K
15:19 50.73 50.84 50.73 50.84 1.5K
15:20 50.84 50.88 50.84 50.88 0.2K
15:21 50.88 51.06 50.88 51.06 2.1K
15:22 51.06 51.06 51.02 51.02 0.9K
15:23 51.02 51.02 51.02 51.02 0.7K
15:24 51.02 51.19 51.02 51.19 2.1K
15:25 51.20 51.22 51.14 51.22 1.0K
15:26 51.22 51.22 51.22 51.22 0.3K
15:27 51.20 51.20 51.10 51.10 3.2K
15:28 51.21 51.21 51.18 51.20 3.3K
15:29 51.20 51.20 51.06 51.20 2.0K
15:30 51.20 51.27 51.20 51.27 2.4K
15:31 51.30 51.42 51.30 51.42 2.2K
15:32 51.45 51.45 51.33 51.34 1.3K
15:33 51.34 51.52 51.34 51.52 8.3K
15:34 51.52 51.59 51.52 51.54 4.7K
15:35 51.54 51.55 51.41 51.41 1.5K
15:36 51.43 51.45 51.40 51.45 1.3K
15:37 51.42 51.42 51.42 51.42 0.5K
15:38 51.42 51.50 51.41 51.50 1.1K
15:39 51.50 51.50 51.42 51.42 0.2K
15:40 51.42 51.42 51.38 51.38 1.8K
15:41 51.43 51.43 51.42 51.42 1.1K
15:42 51.42 51.42 51.37 51.37 1.1K
15:43 51.37 51.42 51.37 51.37 0.8K
15:44 51.37 51.41 51.37 51.41 2.6K
15:45 51.41 51.41 51.28 51.28 2.4K
15:46 51.28 51.33 51.20 51.20 10.1K
15:47 51.26 51.34 51.21 51.21 7.7K
15:48 51.27 51.28 51.27 51.28 1.4K
15:49 51.28 51.30 51.28 51.30 1.4K
15:50 51.30 51.30 51.29 51.29 1.0K
15:51 51.24 51.24 51.24 51.24 2.9K
15:52 51.21 51.27 51.15 51.15 8.1K
15:53 51.18 51.34 51.18 51.33 6.8K
15:54 51.48 51.57 51.48 51.49 14.3K
15:55 51.45 51.54 51.40 51.54 6.2K
15:56 51.65 51.65 51.59 51.59 7.9K
15:57 51.65 51.76 51.65 51.76 16.6K
15:58 51.76 51.76 51.68 51.68 13.2K
15:59 51.65 51.74 51.65 51.74 14.0K
16:00 51.76 51.89 51.76 51.83 130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available