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 53.67 54.10 53.02 54.10 7.2K
09:32 54.10 54.10 54.10 54.10 0.0K
09:33 54.19 54.19 54.19 54.19 0.3K
09:34 54.38 54.64 54.38 54.64 1.2K
09:35 54.64 54.64 54.38 54.38 1.0K
09:36 54.38 54.40 54.38 54.40 0.4K
09:37 54.40 54.40 54.29 54.29 0.2K
09:38 54.29 54.29 54.29 54.29 0.1K
09:39 54.29 54.29 54.24 54.24 0.2K
09:40 54.24 54.33 54.20 54.33 0.6K
09:41 54.33 54.33 54.33 54.33 0.2K
09:42 54.33 54.33 54.30 54.30 0.8K
09:43 54.34 54.50 54.34 54.50 1.1K
09:44 54.45 54.45 54.45 54.45 0.3K
09:45 54.45 54.45 54.45 54.45 0.1K
09:46 54.84 54.85 54.57 54.57 1.7K
09:47 54.57 54.88 54.57 54.88 1.0K
09:48 54.90 54.90 54.80 54.80 1.3K
09:49 54.80 54.80 54.80 54.80 0.4K
09:50 54.80 54.86 54.80 54.86 0.7K
09:51 54.86 54.99 54.86 54.99 1.5K
09:52 54.99 54.99 54.99 54.99 0.4K
09:53 54.99 55.20 54.99 55.05 2.1K
09:54 55.05 55.19 55.05 55.19 2.2K
09:55 55.09 55.17 55.09 55.17 1.5K
09:56 55.08 55.08 55.08 55.08 0.8K
09:57 55.08 55.08 55.08 55.08 0.2K
09:58 55.08 55.22 55.08 55.22 1.0K
09:59 55.22 55.25 55.22 55.25 0.2K
10:00 55.30 55.33 55.30 55.33 0.6K
10:01 55.33 55.38 55.33 55.38 0.3K
10:02 55.38 55.38 55.38 55.38 0.5K
10:03 55.38 55.38 55.38 55.38 0.3K
10:04 55.38 55.38 55.38 55.38 0.2K
10:05 55.38 55.75 55.38 55.75 1.0K
10:06 55.76 55.76 55.68 55.68 0.7K
10:07 55.68 55.90 55.68 55.90 0.6K
10:08 55.90 56.05 55.90 56.05 3.2K
10:09 55.91 55.97 55.91 55.97 2.6K
10:10 55.98 56.09 55.98 56.09 1.2K
10:11 56.09 56.09 56.09 56.09 2.2K
10:12 56.09 56.28 56.09 56.28 1.0K
10:13 56.29 56.29 56.29 56.29 0.4K
10:14 56.29 56.54 56.29 56.40 5.6K
10:15 56.35 56.35 56.35 56.35 1.3K
10:16 56.35 56.58 56.35 56.37 1.9K
10:17 56.50 56.73 56.50 56.73 2.1K
10:18 56.73 56.86 56.70 56.70 0.4K
10:19 56.80 56.80 56.80 56.80 0.1K
10:20 56.75 56.83 56.75 56.83 2.2K
10:21 56.83 56.83 56.79 56.79 2.5K
10:22 56.79 56.79 56.72 56.72 1.8K
10:23 56.72 56.86 56.72 56.85 5.1K
10:24 56.85 56.97 56.85 56.97 0.6K
10:25 56.97 56.97 56.97 56.97 0.4K
10:26 56.97 56.97 56.86 56.86 1.5K
10:27 56.86 56.86 56.86 56.86 0.7K
10:28 56.86 56.86 56.76 56.76 3.1K
10:29 56.81 56.93 56.81 56.93 2.4K
10:30 56.93 56.93 56.90 56.92 2.8K
10:31 56.91 56.91 56.81 56.81 4.3K
10:32 56.86 56.91 56.86 56.91 8.1K
10:33 56.91 57.13 56.91 57.11 23.3K
10:34 57.16 57.19 57.08 57.08 4.7K
10:35 57.08 57.08 57.03 57.03 1.2K
10:36 57.00 57.00 57.00 57.00 1.0K
10:37 57.08 57.08 57.08 57.08 0.3K
10:38 57.08 57.12 57.08 57.11 1.7K
10:39 57.11 57.13 57.10 57.10 1.0K
10:40 57.11 57.11 57.10 57.11 2.6K
10:41 57.11 57.36 57.10 57.36 5.5K
10:42 57.40 57.40 57.30 57.30 4.6K
10:43 57.34 57.34 57.34 57.34 2.2K
10:44 57.40 57.41 57.19 57.19 4.9K
10:45 57.19 57.19 57.11 57.11 3.8K
10:46 57.11 57.22 57.11 57.22 1.0K
10:47 57.22 57.38 57.10 57.38 1.0K
10:48 57.38 57.52 57.32 57.52 11.0K
10:49 57.52 57.67 57.52 57.62 3.2K
10:50 57.56 57.62 57.56 57.62 2.0K
10:51 57.62 57.65 57.62 57.65 1.3K
10:52 57.65 57.70 57.65 57.70 1.5K
10:53 57.77 57.77 57.75 57.77 2.3K
10:54 57.77 57.77 57.77 57.77 0.1K
10:55 57.88 57.89 57.80 57.80 0.9K
10:56 57.80 57.84 57.69 57.69 3.2K
10:57 57.69 57.69 57.68 57.68 0.9K
10:58 57.74 57.75 57.74 57.75 1.1K
10:59 57.75 57.75 57.71 57.71 0.3K
11:00 57.71 57.73 57.71 57.73 1.4K
11:01 57.73 57.73 57.68 57.69 3.8K
11:02 57.69 57.69 57.65 57.66 2.6K
11:03 57.66 57.70 57.66 57.70 0.4K
11:04 57.67 57.67 57.64 57.64 0.6K
11:05 57.64 57.64 57.56 57.56 4.0K
11:06 57.64 57.64 57.57 57.57 7.8K
11:07 57.57 57.57 57.55 57.55 0.4K
11:08 57.55 57.55 57.53 57.53 2.5K
11:09 57.46 57.49 57.46 57.49 2.2K
11:10 57.49 57.50 57.49 57.50 0.4K
11:11 57.50 57.50 57.50 57.50 0.1K
11:12 57.50 57.50 57.40 57.40 3.8K
11:13 57.40 57.50 57.40 57.50 1.5K
11:14 57.50 57.51 57.46 57.46 5.9K
11:15 57.46 57.46 57.44 57.44 1.0K
11:16 57.44 57.44 57.44 57.44 0.6K
11:17 57.44 57.44 57.34 57.34 3.1K
11:18 57.34 57.38 57.32 57.38 0.7K
11:19 57.38 57.38 57.38 57.38 0.6K
11:20 57.45 57.50 57.31 57.31 8.9K
11:21 57.31 57.33 57.31 57.31 1.5K
11:22 57.31 57.31 57.04 57.14 0.5K
11:23 57.14 57.14 57.04 57.04 0.5K
11:24 57.04 57.16 57.04 57.16 1.4K
11:25 57.15 57.15 57.14 57.14 1.1K
11:26 57.14 57.25 57.14 57.25 0.3K
11:27 57.26 57.26 57.19 57.25 2.4K
11:28 57.25 57.35 57.25 57.35 3.1K
11:29 57.35 57.35 57.35 57.35 0.2K
11:30 57.35 57.55 57.27 57.48 1.1K
11:31 57.48 57.48 57.48 57.48 0.4K
11:32 57.48 57.56 57.48 57.56 0.2K
11:33 57.56 57.56 57.38 57.38 0.9K
11:34 57.43 57.43 57.43 57.43 0.4K
11:35 57.47 57.47 57.47 57.47 0.1K
11:36 57.47 57.47 57.47 57.47 0.2K
11:37 57.47 57.47 57.30 57.30 1.8K
11:38 57.36 57.37 57.36 57.37 0.8K
11:39 57.37 57.41 57.37 57.41 0.5K
11:40 57.39 57.39 57.38 57.38 1.2K
11:41 57.38 57.39 57.38 57.39 0.2K
11:42 57.39 57.39 57.39 57.39 0.1K
11:43 57.39 57.40 57.39 57.40 0.3K
11:44 57.40 57.40 57.40 57.40 0.1K
11:45 57.40 57.48 57.40 57.48 0.7K
11:46 57.48 57.48 57.46 57.46 0.2K
11:47 57.46 57.46 57.42 57.42 1.4K
11:48 57.40 57.40 57.35 57.35 0.3K
11:49 57.35 57.35 57.35 57.35 0.5K
11:50 57.39 57.40 57.39 57.40 7.0K
11:51 57.40 57.75 57.40 57.61 14.3K
11:52 57.61 57.61 57.37 57.37 4.8K
11:53 57.37 57.37 57.19 57.23 3.3K
11:54 57.23 57.23 57.22 57.23 1.7K
11:55 57.23 57.23 57.23 57.23 0.1K
11:56 57.23 57.23 57.23 57.23 0.1K
11:57 57.23 57.23 57.23 57.23 0.0K
11:58 57.24 57.24 57.24 57.24 0.1K
11:59 57.24 57.24 57.24 57.24 0.2K
12:00 57.24 57.24 57.24 57.24 0.0K
12:01 57.24 57.24 57.24 57.24 0.1K
12:02 57.24 57.24 57.24 57.24 0.2K
12:03 57.24 57.24 57.24 57.24 0.0K
12:04 57.24 57.24 57.24 57.24 0.6K
12:05 57.17 57.27 57.17 57.27 0.8K
12:06 57.24 57.39 57.20 57.39 3.4K
12:07 57.39 57.60 57.39 57.60 2.4K
12:08 57.60 57.60 57.56 57.58 1.7K
12:09 57.52 57.52 57.33 57.42 3.7K
12:10 57.42 57.42 57.42 57.42 0.2K
12:11 57.42 57.42 57.34 57.34 2.1K
12:12 57.34 57.34 57.33 57.33 0.2K
12:13 57.33 57.33 57.16 57.16 1.3K
12:14 57.16 57.16 57.16 57.16 0.3K
12:15 57.16 57.16 57.16 57.16 0.2K
12:16 57.16 57.16 57.16 57.16 0.0K
12:17 57.16 57.16 57.10 57.10 0.2K
12:18 57.10 57.10 57.10 57.10 0.0K
12:19 57.10 57.19 57.10 57.12 3.1K
12:20 57.12 57.26 57.12 57.18 1.0K
12:21 57.18 57.18 57.18 57.18 0.3K
12:22 57.18 57.18 57.18 57.18 0.1K
12:23 57.18 57.18 57.18 57.18 0.1K
12:24 57.18 57.18 57.18 57.18 0.4K
12:25 57.18 57.18 57.01 57.01 3.2K
12:26 57.01 57.01 57.00 57.00 0.1K
12:27 57.00 57.01 56.97 57.01 2.4K
12:28 57.01 57.01 57.01 57.01 0.0K
12:29 57.19 57.19 57.01 57.14 9.9K
12:30 57.14 57.14 56.95 57.00 0.3K
12:31 57.03 57.03 57.03 57.03 0.8K
12:32 57.03 57.03 57.03 57.03 0.1K
12:33 57.03 57.03 57.03 57.03 0.2K
12:34 57.03 57.03 57.03 57.03 0.6K
12:35 57.03 57.03 57.03 57.03 0.5K
12:36 57.04 57.04 57.04 57.04 1.1K
12:37 57.04 57.10 57.00 57.10 1.4K
12:38 57.10 57.10 57.10 57.10 0.1K
12:39 57.10 57.23 57.10 57.23 1.6K
12:40 57.13 57.18 57.13 57.18 0.7K
12:41 57.17 57.17 57.17 57.17 0.6K
12:42 57.13 57.19 57.13 57.19 0.6K
12:43 57.23 57.23 57.23 57.23 0.1K
12:44 57.23 57.23 57.23 57.23 0.3K
12:45 57.13 57.23 57.13 57.23 1.2K
12:46 57.23 57.24 57.17 57.17 0.9K
12:47 57.16 57.16 57.11 57.11 3.8K
12:48 57.11 57.11 57.11 57.11 0.2K
12:49 57.11 57.11 57.00 57.00 1.9K
12:50 57.00 57.00 56.98 57.00 0.5K
12:51 57.00 57.00 57.00 57.00 0.0K
12:52 57.00 57.00 57.00 57.00 0.0K
12:53 57.00 57.00 57.00 57.00 0.0K
12:54 57.00 57.00 56.94 56.94 2.4K
12:55 56.94 57.09 56.94 57.09 1.8K
12:56 57.16 57.19 57.16 57.19 1.0K
12:57 57.23 57.28 57.20 57.28 0.8K
12:58 57.20 57.20 57.20 57.20 0.2K
12:59 57.10 57.10 57.10 57.10 1.2K
13:00 57.05 57.05 57.05 57.05 0.5K
13:01 57.06 57.06 57.06 57.06 0.2K
13:02 57.06 57.20 57.06 57.20 1.2K
13:03 57.26 57.26 57.26 57.26 0.4K
13:04 57.33 57.42 57.33 57.42 1.9K
13:05 57.42 57.42 57.34 57.34 0.7K
13:06 57.34 57.47 57.34 57.47 0.2K
13:07 57.47 57.47 57.35 57.35 1.3K
13:08 57.35 57.35 57.35 57.35 0.1K
13:09 57.46 57.46 57.40 57.40 0.3K
13:10 57.40 57.46 57.40 57.46 0.2K
13:11 57.46 57.46 57.46 57.46 0.2K
13:12 57.46 57.46 57.39 57.43 0.6K
13:13 57.43 57.43 57.32 57.32 4.1K
13:14 57.32 57.32 57.32 57.32 0.3K
13:15 57.32 57.32 57.32 57.32 0.3K
13:16 57.32 57.32 57.32 57.32 0.1K
13:17 57.32 57.36 57.23 57.23 5.9K
13:18 57.23 57.30 57.23 57.30 0.6K
13:19 57.29 57.29 57.29 57.29 0.5K
13:20 57.29 57.29 57.25 57.25 0.2K
13:21 57.25 57.25 57.25 57.25 0.2K
13:22 57.25 57.30 57.25 57.30 0.9K
13:23 57.30 57.30 57.30 57.30 0.5K
13:24 57.30 57.30 57.21 57.25 1.0K
13:25 57.33 57.43 57.33 57.39 2.6K
13:26 57.39 57.39 57.39 57.39 0.2K
13:27 57.39 57.39 57.39 57.39 0.2K
13:28 57.45 57.61 57.45 57.61 5.0K
13:29 57.61 57.61 57.55 57.55 0.7K
13:30 57.55 57.55 57.48 57.48 1.7K
13:31 57.48 57.48 57.48 57.48 0.2K
13:32 57.48 57.48 57.41 57.41 2.3K
13:33 57.41 57.41 57.37 57.39 2.2K
13:34 57.39 57.39 57.35 57.35 2.2K
13:35 57.22 57.31 57.22 57.31 1.2K
13:36 57.30 57.30 57.30 57.30 0.3K
13:37 57.30 57.30 57.30 57.30 0.5K
13:38 57.30 57.30 57.30 57.30 0.1K
13:39 57.30 57.36 57.30 57.36 0.6K
13:40 57.36 57.45 57.35 57.45 1.1K
13:41 57.45 57.45 57.45 57.45 0.3K
13:42 57.45 57.45 57.45 57.45 0.2K
13:43 57.45 57.45 57.24 57.24 1.6K
13:44 57.34 57.34 57.29 57.29 0.3K
13:45 57.29 57.34 57.29 57.34 0.4K
13:46 57.34 57.34 57.16 57.16 2.7K
13:47 57.16 57.32 57.16 57.32 0.4K
13:48 57.32 57.32 57.32 57.32 0.2K
13:49 57.31 57.31 57.18 57.18 1.5K
13:50 57.17 57.17 57.08 57.15 0.9K
13:51 57.15 57.15 57.15 57.15 0.3K
13:52 57.15 57.18 57.15 57.18 0.3K
13:53 57.18 57.18 57.00 57.07 0.6K
13:54 57.07 57.18 57.07 57.18 1.1K
13:55 57.18 57.18 57.18 57.18 0.3K
13:56 57.18 57.18 57.18 57.18 0.6K
13:57 57.22 57.22 57.15 57.15 4.4K
13:58 57.15 57.15 57.15 57.15 0.0K
13:59 57.15 57.15 57.15 57.15 0.1K
14:00 57.15 57.15 57.15 57.15 0.2K
14:01 57.21 57.21 57.21 57.21 0.2K
14:02 57.21 57.21 57.21 57.21 0.0K
14:03 57.21 57.23 57.15 57.15 2.4K
14:04 57.15 57.15 57.09 57.09 0.5K
14:05 57.19 57.19 57.12 57.12 1.8K
14:06 57.12 57.12 57.12 57.12 0.3K
14:07 57.12 57.12 57.12 57.12 2.5K
14:08 57.12 57.12 57.06 57.06 1.2K
14:09 57.06 57.06 57.06 57.06 0.1K
14:10 57.06 57.06 57.06 57.06 0.6K
14:11 57.06 57.08 57.02 57.08 0.7K
14:12 57.08 57.08 57.04 57.04 0.8K
14:13 57.04 57.04 57.02 57.02 0.3K
14:14 57.02 57.02 57.02 57.02 0.2K
14:15 57.02 57.02 57.02 57.02 0.1K
14:16 57.02 57.04 56.87 57.04 5.1K
14:17 56.89 57.05 56.89 57.05 1.0K
14:18 56.89 57.05 56.89 57.05 0.3K
14:19 57.05 57.05 57.05 57.05 0.0K
14:20 57.05 57.05 57.05 57.05 0.2K
14:21 57.05 57.05 57.05 57.05 0.0K
14:22 57.05 57.05 57.05 57.05 0.2K
14:23 57.05 57.05 57.05 57.05 0.0K
14:24 57.05 57.11 57.05 57.11 0.9K
14:25 57.11 57.11 57.11 57.11 0.7K
14:26 57.04 57.10 57.04 57.10 0.7K
14:27 57.10 57.10 57.10 57.10 0.2K
14:28 57.10 57.17 57.10 57.17 0.2K
14:29 57.21 57.21 57.21 57.21 1.0K
14:30 57.21 57.21 57.20 57.21 1.1K
14:31 57.10 57.10 57.04 57.04 4.1K
14:32 57.04 57.04 57.04 57.04 0.1K
14:33 57.04 57.04 57.04 57.04 0.5K
14:34 56.99 56.99 56.99 56.99 2.0K
14:35 56.97 56.97 56.97 56.97 0.4K
14:36 56.97 56.97 56.97 56.97 0.4K
14:37 56.97 56.97 56.97 56.97 0.0K
14:38 56.97 56.97 56.97 56.97 0.0K
14:39 56.97 56.97 56.96 56.96 0.2K
14:40 56.96 56.96 56.96 56.96 0.2K
14:41 56.96 56.96 56.96 56.96 0.2K
14:42 56.96 56.96 56.89 56.89 0.3K
14:43 56.89 56.94 56.89 56.93 1.9K
14:44 56.93 56.99 56.93 56.98 0.9K
14:45 56.98 56.98 56.98 56.98 0.2K
14:46 56.98 56.98 56.95 56.95 1.1K
14:47 56.95 56.95 56.93 56.93 0.2K
14:48 56.93 56.93 56.93 56.93 0.1K
14:49 56.93 56.96 56.93 56.96 1.0K
14:50 56.91 56.91 56.91 56.91 1.1K
14:51 56.91 56.91 56.91 56.91 0.7K
14:52 56.90 56.90 56.86 56.86 1.1K
14:53 56.86 56.86 56.86 56.86 0.3K
14:54 56.86 56.86 56.83 56.83 2.1K
14:55 56.83 56.83 56.83 56.83 0.2K
14:56 56.83 56.83 56.83 56.83 0.3K
14:57 56.83 56.83 56.83 56.83 0.1K
14:58 56.83 56.87 56.83 56.87 0.7K
14:59 56.87 56.87 56.87 56.87 0.2K
15:00 56.87 56.87 56.82 56.82 0.4K
15:01 56.82 56.82 56.82 56.82 0.2K
15:02 56.82 56.82 56.82 56.82 0.1K
15:03 56.82 56.88 56.82 56.88 0.3K
15:04 56.88 56.88 56.75 56.75 2.1K
15:05 56.75 56.75 56.75 56.75 0.1K
15:06 56.75 56.75 56.75 56.75 0.0K
15:07 56.75 56.75 56.73 56.73 1.5K
15:08 56.73 56.77 56.73 56.77 0.5K
15:09 56.77 56.77 56.77 56.77 0.1K
15:10 56.74 56.80 56.73 56.80 0.7K
15:11 56.80 56.81 56.80 56.81 2.7K
15:12 56.81 56.81 56.77 56.77 2.3K
15:13 56.77 56.91 56.77 56.91 3.8K
15:14 56.88 56.88 56.85 56.85 0.7K
15:15 56.85 56.85 56.76 56.76 2.7K
15:16 56.76 56.76 56.71 56.71 0.4K
15:17 56.71 56.76 56.71 56.76 0.4K
15:18 56.76 56.76 56.74 56.74 0.9K
15:19 56.76 56.76 56.70 56.70 0.6K
15:20 56.70 56.76 56.70 56.76 0.3K
15:21 56.76 56.76 56.76 56.76 0.5K
15:22 56.73 56.74 56.70 56.74 2.2K
15:23 56.74 56.74 56.73 56.73 0.4K
15:24 56.70 56.71 56.70 56.71 0.6K
15:25 56.70 56.71 56.70 56.71 0.7K
15:26 56.71 56.81 56.71 56.72 3.6K
15:27 56.69 56.69 56.69 56.69 0.3K
15:28 56.69 56.73 56.69 56.73 0.7K
15:29 56.73 56.76 56.73 56.73 1.2K
15:30 56.73 56.76 56.73 56.76 0.9K
15:31 56.76 56.76 56.73 56.73 0.3K
15:32 56.73 56.73 56.73 56.73 0.2K
15:33 56.73 56.76 56.70 56.70 0.8K
15:34 56.70 56.76 56.70 56.76 5.3K
15:35 56.76 56.76 56.76 56.76 0.4K
15:36 56.76 56.76 56.76 56.76 0.2K
15:37 56.76 56.76 56.76 56.76 0.3K
15:38 56.78 56.83 56.78 56.83 4.2K
15:39 56.83 56.83 56.83 56.83 0.2K
15:40 56.83 56.90 56.83 56.90 1.4K
15:41 56.85 56.89 56.84 56.89 1.6K
15:42 56.89 56.98 56.89 56.98 2.5K
15:43 56.98 57.05 56.98 57.05 6.6K
15:44 56.99 57.06 56.99 57.06 0.9K
15:45 57.00 57.05 57.00 57.05 0.9K
15:46 57.05 57.06 57.05 57.06 2.1K
15:47 57.01 57.12 57.01 57.12 3.5K
15:48 57.12 57.22 57.12 57.22 2.6K
15:49 57.22 57.27 57.22 57.27 0.6K
15:50 57.27 57.27 57.27 57.27 0.8K
15:51 57.27 57.36 57.27 57.29 9.0K
15:52 57.29 57.40 57.29 57.40 1.6K
15:53 57.40 57.40 57.40 57.40 1.5K
15:54 57.46 57.46 57.41 57.41 1.5K
15:55 57.42 57.45 57.34 57.34 19.9K
15:56 57.35 57.44 57.35 57.44 16.4K
15:57 57.38 57.42 57.37 57.38 18.3K
15:58 57.30 57.30 57.16 57.17 16.7K
15:59 57.24 57.24 57.09 57.12 27.6K
16:00 57.13 57.13 56.89 56.89 159.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available