Cracker Barrel Old

CBRL
🏛️ usa →
43.31
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.26 53.19 52.14 52.14 4.1K
09:32 52.14 52.14 52.14 52.14 0.4K
09:33 52.14 52.37 52.14 52.37 2.9K
09:34 52.37 52.37 52.37 52.37 0.1K
09:35 52.37 52.37 52.37 52.37 0.1K
09:36 52.37 52.37 52.37 52.37 0.0K
09:37 52.37 52.37 52.37 52.37 0.0K
09:38 52.37 52.37 51.87 51.90 8.4K
09:39 51.90 51.90 51.90 51.90 0.5K
09:40 51.87 51.87 51.87 51.87 0.3K
09:41 51.87 52.13 51.87 52.13 2.2K
09:42 52.23 52.45 52.23 52.45 1.7K
09:43 52.61 52.61 52.47 52.47 0.5K
09:44 52.59 52.59 52.59 52.59 5.6K
09:45 52.59 52.59 52.43 52.43 2.1K
09:46 52.38 52.38 52.38 52.38 0.8K
09:47 52.32 52.32 52.32 52.32 0.4K
09:48 52.35 52.35 52.35 52.35 0.6K
09:49 52.35 52.35 52.35 52.35 0.5K
09:50 52.35 52.46 52.35 52.46 0.4K
09:51 52.46 52.46 52.46 52.46 0.0K
09:52 52.46 52.46 52.46 52.46 0.0K
09:53 52.50 52.50 52.36 52.36 4.1K
09:54 52.28 52.28 52.10 52.10 0.9K
09:55 52.29 52.29 52.29 52.29 1.2K
09:56 52.29 52.29 52.17 52.17 5.0K
09:57 52.17 52.17 52.17 52.17 0.0K
09:58 52.17 52.17 52.17 52.17 2.5K
09:59 52.17 52.17 52.17 52.17 0.0K
10:00 52.17 52.52 52.17 52.52 1.7K
10:01 52.52 52.52 52.45 52.45 1.5K
10:02 52.45 52.45 52.41 52.41 2.2K
10:03 52.41 52.52 52.41 52.52 2.0K
10:04 52.34 52.51 52.34 52.35 1.4K
10:05 52.49 52.49 52.49 52.49 0.2K
10:06 52.49 52.49 52.49 52.49 0.1K
10:07 52.49 52.59 52.49 52.59 1.1K
10:08 52.59 52.59 52.59 52.59 0.1K
10:09 52.60 52.60 52.49 52.49 2.0K
10:10 52.49 52.49 52.49 52.49 0.2K
10:11 52.49 52.68 52.49 52.68 1.5K
10:12 52.66 52.66 52.66 52.66 0.5K
10:13 52.66 52.66 52.66 52.66 0.0K
10:14 52.66 52.66 52.66 52.66 1.3K
10:15 52.66 52.66 52.66 52.66 0.2K
10:16 52.66 52.66 52.66 52.66 2.4K
10:17 52.66 52.66 52.66 52.66 0.1K
10:18 52.66 52.82 52.66 52.78 1.5K
10:19 52.88 53.02 52.88 53.02 4.1K
10:20 53.02 53.02 53.02 53.02 0.1K
10:21 53.02 53.02 53.02 53.02 0.0K
10:22 53.02 53.02 53.02 53.02 0.5K
10:23 53.02 53.11 53.02 53.11 0.4K
10:24 53.11 53.11 53.11 53.11 0.1K
10:25 53.15 53.15 53.15 53.15 1.2K
10:26 53.15 53.15 53.15 53.15 0.3K
10:27 53.15 53.15 53.15 53.15 0.1K
10:28 53.15 53.15 53.08 53.08 1.1K
10:29 53.14 53.14 53.14 53.14 0.9K
10:30 53.14 53.14 53.14 53.14 0.2K
10:31 52.93 53.01 52.93 53.01 1.6K
10:32 53.01 53.08 53.00 53.08 0.6K
10:33 53.10 53.10 53.01 53.01 0.8K
10:34 53.08 53.10 53.08 53.10 0.4K
10:35 53.13 53.25 53.05 53.22 3.3K
10:36 53.36 53.36 53.36 53.36 0.4K
10:37 53.18 53.20 53.18 53.20 6.7K
10:38 53.20 53.20 53.20 53.20 0.1K
10:39 53.26 53.26 53.26 53.26 0.9K
10:40 53.26 53.35 53.23 53.23 0.8K
10:41 53.23 53.23 53.20 53.22 2.8K
10:42 53.22 53.22 53.22 53.22 0.4K
10:43 53.22 53.22 53.08 53.08 5.2K
10:44 53.08 53.17 53.08 53.12 5.8K
10:45 53.09 53.16 53.09 53.16 1.3K
10:46 53.22 53.22 53.22 53.22 0.3K
10:47 53.22 53.40 53.22 53.40 1.6K
10:48 53.40 53.40 53.40 53.40 0.3K
10:49 53.39 53.50 53.39 53.46 2.7K
10:50 53.46 53.46 53.46 53.46 0.0K
10:51 53.46 53.46 53.23 53.23 0.7K
10:52 53.23 53.23 53.23 53.23 0.2K
10:53 53.23 53.23 53.23 53.23 0.5K
10:54 53.23 53.23 53.23 53.23 0.2K
10:55 53.23 53.23 53.23 53.23 0.4K
10:56 53.23 53.23 53.17 53.17 0.7K
10:57 53.17 53.17 53.17 53.17 0.5K
10:58 53.17 53.17 53.17 53.17 0.3K
10:59 53.17 53.24 53.17 53.24 0.7K
11:00 53.24 53.29 53.24 53.29 1.5K
11:01 53.29 53.29 53.29 53.29 0.0K
11:02 53.29 53.29 53.29 53.29 0.1K
11:03 53.29 53.29 53.29 53.29 0.4K
11:04 53.29 53.49 53.29 53.40 1.2K
11:05 53.51 53.51 53.51 53.51 0.5K
11:06 53.51 53.51 53.51 53.51 0.2K
11:07 53.51 53.62 53.51 53.62 0.2K
11:08 53.62 53.62 53.62 53.62 0.0K
11:09 53.62 53.64 53.62 53.64 1.3K
11:10 53.64 53.64 53.47 53.47 1.6K
11:11 53.47 53.54 53.47 53.54 0.3K
11:12 53.54 53.54 53.54 53.54 0.2K
11:13 53.42 53.42 53.42 53.42 1.0K
11:14 53.42 53.47 53.42 53.47 0.6K
11:15 53.47 53.47 53.47 53.47 0.1K
11:16 53.47 53.47 53.41 53.41 0.3K
11:17 53.41 53.52 53.41 53.41 1.1K
11:18 53.41 53.41 53.41 53.41 0.1K
11:19 53.41 53.51 53.41 53.42 1.3K
11:20 53.42 53.42 53.42 53.42 0.3K
11:21 53.42 53.42 53.42 53.42 0.4K
11:22 53.42 53.42 53.33 53.33 0.5K
11:23 53.33 53.36 53.33 53.36 0.2K
11:24 53.36 53.36 53.36 53.36 0.3K
11:25 53.36 53.36 53.36 53.36 0.7K
11:26 53.36 53.41 53.34 53.34 1.8K
11:27 53.29 53.29 53.24 53.24 4.4K
11:28 53.24 53.24 53.18 53.18 0.2K
11:29 53.27 53.27 53.27 53.27 0.6K
11:30 53.27 53.27 53.27 53.27 0.3K
11:31 53.27 53.27 53.27 53.27 0.3K
11:32 53.27 53.27 53.27 53.27 0.1K
11:33 53.27 53.35 53.27 53.35 0.8K
11:34 53.35 53.35 53.35 53.35 0.3K
11:35 53.35 53.35 53.35 53.35 0.0K
11:36 53.35 53.35 53.35 53.35 1.0K
11:37 53.40 53.46 53.40 53.46 0.7K
11:38 53.46 53.46 53.46 53.46 0.1K
11:39 53.46 53.46 53.46 53.46 0.5K
11:40 53.46 53.46 53.46 53.46 0.4K
11:41 53.46 53.46 53.46 53.46 0.2K
11:42 53.46 53.58 53.46 53.58 1.4K
11:43 53.58 53.58 53.58 53.58 0.1K
11:44 53.58 53.58 53.51 53.51 0.3K
11:45 53.51 53.51 53.51 53.51 0.1K
11:46 53.43 53.58 53.43 53.58 0.3K
11:47 53.58 53.58 53.58 53.58 0.4K
11:48 53.58 53.58 53.58 53.58 0.0K
11:49 53.58 53.58 53.58 53.58 0.5K
11:50 53.58 53.58 53.54 53.54 1.3K
11:51 53.54 53.60 53.53 53.55 3.4K
11:52 53.55 53.68 53.55 53.68 0.8K
11:53 53.76 53.83 53.76 53.83 1.1K
11:54 53.80 53.80 53.80 53.80 2.0K
11:55 53.80 53.83 53.80 53.83 3.2K
11:56 53.83 53.90 53.83 53.90 0.9K
11:57 53.90 53.93 53.87 53.93 1.3K
11:58 53.93 53.93 53.93 53.93 0.3K
11:59 53.93 53.93 53.93 53.93 0.3K
12:00 53.89 53.95 53.89 53.95 6.6K
12:01 53.95 53.95 53.88 53.88 0.3K
12:02 53.88 53.88 53.78 53.78 1.8K
12:03 53.78 53.78 53.78 53.78 0.0K
12:04 53.78 53.79 53.78 53.79 0.7K
12:05 53.79 53.79 53.79 53.79 0.4K
12:06 53.79 53.79 53.79 53.79 0.0K
12:07 53.74 53.74 53.73 53.73 4.5K
12:08 53.73 53.73 53.73 53.73 0.4K
12:09 53.73 53.73 53.73 53.73 0.1K
12:10 53.73 53.73 53.73 53.73 1.3K
12:11 53.73 53.73 53.73 53.73 0.2K
12:12 53.73 53.80 53.73 53.80 1.0K
12:13 53.80 53.80 53.80 53.80 0.0K
12:14 53.84 53.84 53.75 53.75 1.9K
12:15 53.75 53.75 53.75 53.75 0.1K
12:16 53.75 53.75 53.75 53.75 0.4K
12:17 53.83 53.83 53.83 53.83 1.0K
12:18 53.83 53.83 53.83 53.83 0.3K
12:19 53.83 53.85 53.83 53.85 1.1K
12:20 53.86 53.86 53.86 53.86 0.3K
12:21 53.86 53.86 53.86 53.86 0.4K
12:22 53.86 53.86 53.86 53.86 0.2K
12:23 53.86 53.86 53.86 53.86 0.2K
12:24 53.86 53.86 53.79 53.79 0.8K
12:25 53.79 53.79 53.79 53.79 0.5K
12:26 53.79 53.79 53.71 53.71 1.1K
12:27 53.71 53.71 53.71 53.71 0.3K
12:28 53.71 53.82 53.71 53.82 0.8K
12:29 53.82 53.82 53.82 53.82 0.5K
12:30 53.82 53.86 53.82 53.86 0.5K
12:31 53.86 53.86 53.83 53.83 0.5K
12:32 53.83 53.83 53.83 53.83 0.2K
12:33 53.83 53.88 53.83 53.88 1.0K
12:34 53.88 53.88 53.88 53.88 0.2K
12:35 53.88 53.88 53.84 53.84 0.6K
12:36 53.84 53.84 53.80 53.80 0.6K
12:37 53.90 53.94 53.90 53.94 1.1K
12:38 53.94 53.94 53.94 53.94 0.4K
12:39 53.96 54.00 53.96 54.00 1.4K
12:40 54.00 54.00 53.95 53.95 0.6K
12:41 53.97 53.97 53.94 53.94 1.3K
12:42 53.94 53.97 53.94 53.97 0.3K
12:43 53.96 53.96 53.96 53.96 0.6K
12:44 53.96 53.96 53.96 53.96 0.6K
12:45 53.96 53.96 53.95 53.95 0.4K
12:46 53.95 54.00 53.95 54.00 1.3K
12:47 54.00 54.00 53.99 53.99 0.9K
12:48 53.95 53.95 53.95 53.95 1.6K
12:49 53.99 53.99 53.96 53.96 0.8K
12:50 54.00 54.00 53.99 53.99 1.8K
12:51 54.00 54.00 53.93 53.93 2.6K
12:52 53.90 53.90 53.86 53.86 4.1K
12:53 53.86 53.91 53.86 53.91 1.7K
12:54 53.91 53.91 53.87 53.90 2.7K
12:55 53.90 53.97 53.90 53.97 7.7K
12:56 53.98 54.14 53.98 54.14 6.0K
12:57 54.07 54.10 53.98 54.00 12.4K
12:58 54.00 54.11 53.98 54.11 4.2K
12:59 54.17 54.17 54.09 54.09 9.2K
13:00 54.09 54.22 54.09 54.22 17.7K
13:01 54.18 54.22 54.18 54.22 48.0K
13:02 54.22 54.22 54.22 54.22 0.0K
13:03 54.22 54.22 54.22 54.22 0.0K
13:04 54.22 54.22 54.22 54.22 0.0K
13:05 54.22 54.22 54.22 54.22 0.0K
13:06 54.22 54.22 54.22 54.22 0.0K
13:07 54.22 54.22 54.22 54.22 0.0K
13:08 54.22 54.22 54.22 54.22 0.0K
13:09 54.22 54.22 54.22 54.22 0.0K
13:10 54.22 54.22 54.22 54.22 0.0K
13:11 54.22 54.22 54.22 54.22 0.0K
13:12 54.22 54.22 54.22 54.22 0.0K
13:13 54.22 54.22 54.22 54.22 0.0K
13:14 54.22 54.22 54.22 54.22 0.0K
13:15 54.22 54.22 54.22 54.22 0.0K
13:16 54.22 54.22 54.22 54.22 0.0K
13:17 54.22 54.22 54.22 54.22 0.0K
13:18 54.22 54.22 54.22 54.22 0.0K
13:19 54.22 54.22 54.22 54.22 0.0K
13:20 54.22 54.22 54.22 54.22 0.0K
13:21 54.22 54.22 54.22 54.22 0.0K
13:22 54.22 54.22 54.22 54.22 0.0K
13:23 54.22 54.22 54.22 54.22 0.0K
13:24 54.22 54.22 54.22 54.22 0.0K
13:25 54.22 54.22 54.22 54.22 0.0K
13:26 54.22 54.22 54.22 54.22 0.0K
13:27 54.22 54.22 54.22 54.22 0.0K
13:28 54.22 54.22 54.22 54.22 0.0K
13:29 54.22 54.22 54.22 54.22 0.0K
13:30 54.22 54.22 54.22 54.22 0.0K
13:31 54.22 54.22 54.22 54.22 0.0K
13:32 54.22 54.22 54.22 54.22 0.0K
13:33 54.22 54.22 54.22 54.22 0.0K
13:34 54.22 54.22 54.22 54.22 0.0K
13:35 54.22 54.22 54.22 54.22 0.0K
13:36 54.22 54.22 54.22 54.22 0.0K
13:37 54.22 54.22 54.22 54.22 0.0K
13:38 54.22 54.22 54.22 54.22 0.0K
13:39 54.22 54.22 54.22 54.22 0.0K
13:40 54.22 54.22 54.22 54.22 0.0K
13:41 54.22 54.22 54.22 54.22 0.0K
13:42 54.22 54.22 54.22 54.22 0.0K
13:43 54.22 54.22 54.22 54.22 0.0K
13:44 54.22 54.22 54.22 54.22 0.0K
13:45 54.22 54.22 54.22 54.22 0.0K
13:46 54.22 54.22 54.22 54.22 0.0K
13:47 54.22 54.22 54.22 54.22 0.0K
13:48 54.22 54.22 54.22 54.22 0.0K
13:49 54.22 54.22 54.22 54.22 0.0K
13:50 54.22 54.22 54.22 54.22 0.0K
13:51 54.22 54.22 54.22 54.22 0.0K
13:52 54.22 54.22 54.22 54.22 0.0K
13:53 54.22 54.22 54.22 54.22 0.0K
13:54 54.22 54.22 54.22 54.22 0.0K
13:55 54.22 54.22 54.22 54.22 0.0K
13:56 54.22 54.22 54.22 54.22 0.0K
13:57 54.22 54.22 54.22 54.22 0.0K
13:58 54.22 54.22 54.22 54.22 0.0K
13:59 54.22 54.22 54.22 54.22 0.0K
14:00 54.22 54.22 54.22 54.22 0.0K
14:01 54.22 54.22 54.22 54.22 0.0K
14:02 54.22 54.22 54.22 54.22 0.0K
14:03 54.22 54.22 54.22 54.22 0.0K
14:04 54.22 54.22 54.22 54.22 0.0K
14:05 54.22 54.22 54.22 54.22 0.0K
14:06 54.22 54.22 54.22 54.22 0.0K
14:07 54.22 54.22 54.22 54.22 0.0K
14:08 54.22 54.22 54.22 54.22 0.0K
14:09 54.22 54.22 54.22 54.22 0.0K
14:10 54.22 54.22 54.22 54.22 0.0K
14:11 54.22 54.22 54.22 54.22 0.0K
14:12 54.22 54.22 54.22 54.22 0.0K
14:13 54.22 54.22 54.22 54.22 0.0K
14:14 54.22 54.22 54.22 54.22 0.0K
14:15 54.22 54.22 54.22 54.22 0.0K
14:16 54.22 54.22 54.22 54.22 0.0K
14:17 54.22 54.22 54.22 54.22 0.0K
14:18 54.22 54.22 54.22 54.22 0.0K
14:19 54.22 54.22 54.22 54.22 0.0K
14:20 54.22 54.22 54.22 54.22 0.0K
14:21 54.22 54.22 54.22 54.22 0.0K
14:22 54.22 54.22 54.22 54.22 0.0K
14:23 54.22 54.22 54.22 54.22 0.0K
14:24 54.22 54.22 54.22 54.22 0.0K
14:25 54.22 54.22 54.22 54.22 0.0K
14:26 54.22 54.22 54.22 54.22 0.0K
14:27 54.22 54.22 54.22 54.22 0.0K
14:28 54.22 54.22 54.22 54.22 0.0K
14:29 54.22 54.22 54.22 54.22 0.0K
14:30 54.22 54.22 54.22 54.22 0.0K
14:31 54.22 54.22 54.22 54.22 0.0K
14:32 54.22 54.22 54.22 54.22 0.0K
14:33 54.22 54.22 54.22 54.22 0.0K
14:34 54.22 54.22 54.22 54.22 0.0K
14:35 54.22 54.22 54.22 54.22 0.0K
14:36 54.22 54.22 54.22 54.22 0.0K
14:37 54.22 54.22 54.22 54.22 0.0K
14:38 54.22 54.22 54.22 54.22 0.0K
14:39 54.22 54.22 54.22 54.22 0.0K
14:40 54.22 54.22 54.22 54.22 0.0K
14:41 54.22 54.22 54.22 54.22 0.0K
14:42 54.22 54.22 54.22 54.22 0.0K
14:43 54.22 54.22 54.22 54.22 0.0K
14:44 54.22 54.22 54.22 54.22 0.0K
14:45 54.22 54.22 54.22 54.22 0.0K
14:46 54.22 54.22 54.22 54.22 0.0K
14:47 54.22 54.22 54.22 54.22 0.0K
14:48 54.22 54.22 54.22 54.22 0.0K
14:49 54.22 54.22 54.22 54.22 0.0K
14:50 54.22 54.22 54.22 54.22 0.0K
14:51 54.22 54.22 54.22 54.22 0.0K
14:52 54.22 54.22 54.22 54.22 0.0K
14:53 54.22 54.22 54.22 54.22 0.0K
14:54 54.22 54.22 54.22 54.22 0.0K
14:55 54.22 54.22 54.22 54.22 0.0K
14:56 54.22 54.22 54.22 54.22 0.0K
14:57 54.22 54.22 54.22 54.22 0.0K
14:58 54.22 54.22 54.22 54.22 0.0K
14:59 54.22 54.22 54.22 54.22 0.0K
15:00 54.22 54.22 54.22 54.22 0.0K
15:01 54.22 54.22 54.22 54.22 0.0K
15:02 54.22 54.22 54.22 54.22 0.0K
15:03 54.22 54.22 54.22 54.22 0.0K
15:04 54.22 54.22 54.22 54.22 0.0K
15:05 54.22 54.22 54.22 54.22 0.0K
15:06 54.22 54.22 54.22 54.22 0.0K
15:07 54.22 54.22 54.22 54.22 0.0K
15:08 54.22 54.22 54.22 54.22 0.0K
15:09 54.22 54.22 54.22 54.22 0.0K
15:10 54.22 54.22 54.22 54.22 0.0K
15:11 54.22 54.22 54.22 54.22 0.0K
15:12 54.22 54.22 54.22 54.22 0.0K
15:13 54.22 54.22 54.22 54.22 0.0K
15:14 54.22 54.22 54.22 54.22 0.0K
15:15 54.22 54.22 54.22 54.22 0.0K
15:16 54.22 54.22 54.22 54.22 0.0K
15:17 54.22 54.22 54.22 54.22 0.0K
15:18 54.22 54.22 54.22 54.22 0.0K
15:19 54.22 54.22 54.22 54.22 0.0K
15:20 54.22 54.22 54.22 54.22 0.0K
15:21 54.22 54.22 54.22 54.22 0.0K
15:22 54.22 54.22 54.22 54.22 0.0K
15:23 54.22 54.22 54.22 54.22 0.0K
15:24 54.22 54.22 54.22 54.22 0.0K
15:25 54.22 54.22 54.22 54.22 0.0K
15:26 54.22 54.22 54.22 54.22 0.0K
15:27 54.22 54.22 54.22 54.22 0.0K
15:28 54.22 54.22 54.22 54.22 0.0K
15:29 54.22 54.22 54.22 54.22 0.0K
15:30 54.22 54.22 54.22 54.22 0.0K
15:31 54.22 54.22 54.22 54.22 0.0K
15:32 54.22 54.22 54.22 54.22 0.0K
15:33 54.22 54.22 54.22 54.22 0.0K
15:34 54.22 54.22 54.22 54.22 0.0K
15:35 54.22 54.22 54.22 54.22 0.0K
15:36 54.22 54.22 54.22 54.22 0.0K
15:37 54.22 54.22 54.22 54.22 0.0K
15:38 54.22 54.22 54.22 54.22 0.0K
15:39 54.22 54.22 54.22 54.22 0.0K
15:40 54.22 54.22 54.22 54.22 0.0K
15:41 54.22 54.22 54.22 54.22 0.0K
15:42 54.22 54.22 54.22 54.22 0.0K
15:43 54.22 54.22 54.22 54.22 0.0K
15:44 54.22 54.22 54.22 54.22 0.0K
15:45 54.22 54.22 54.22 54.22 0.0K
15:46 54.22 54.22 54.22 54.22 0.0K
15:47 54.22 54.22 54.22 54.22 0.0K
15:48 54.22 54.22 54.22 54.22 0.0K
15:49 54.22 54.22 54.22 54.22 0.0K
15:50 54.22 54.22 54.22 54.22 0.0K
15:51 54.22 54.22 54.22 54.22 0.0K
15:52 54.22 54.22 54.22 54.22 0.0K
15:53 54.22 54.22 54.22 54.22 0.0K
15:54 54.22 54.22 54.22 54.22 0.0K
15:55 54.22 54.22 54.22 54.22 0.0K
15:56 54.22 54.22 54.22 54.22 0.0K
15:57 54.22 54.22 54.22 54.22 0.0K
15:58 54.22 54.22 54.22 54.22 0.0K
15:59 54.22 54.22 54.22 54.22 0.0K
16:00 54.22 54.22 54.22 54.22 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available