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 54.41 55.86 54.32 54.32 10.4K
09:32 54.80 54.80 54.80 54.80 0.5K
09:33 54.60 54.70 54.60 54.70 0.8K
09:34 54.70 54.70 54.70 54.70 0.2K
09:35 54.82 55.13 54.76 54.76 1.8K
09:36 54.53 54.58 54.47 54.58 3.1K
09:37 54.47 54.47 54.47 54.47 0.7K
09:38 54.47 54.47 54.31 54.31 0.4K
09:39 54.31 54.67 54.31 54.67 0.2K
09:40 54.67 54.67 54.25 54.25 2.1K
09:41 54.30 54.30 54.28 54.28 1.0K
09:42 54.35 54.52 54.35 54.52 0.9K
09:43 54.30 54.30 54.30 54.30 0.9K
09:44 54.30 54.30 54.30 54.30 0.1K
09:45 54.30 54.30 54.30 54.30 0.1K
09:46 54.30 54.30 54.29 54.29 0.4K
09:47 54.29 54.29 54.29 54.29 0.0K
09:48 54.54 54.69 54.54 54.69 2.7K
09:49 54.74 54.79 54.74 54.79 1.9K
09:50 54.77 54.77 54.48 54.67 5.8K
09:51 54.67 54.67 54.37 54.44 1.7K
09:52 54.44 54.44 54.44 54.44 0.2K
09:53 54.24 54.24 53.97 53.97 3.3K
09:54 53.97 53.97 53.77 53.77 1.5K
09:55 53.77 53.83 53.68 53.68 3.1K
09:56 53.68 53.68 53.46 53.46 2.6K
09:57 53.46 53.46 53.46 53.46 0.5K
09:58 53.27 53.41 53.27 53.41 3.8K
09:59 53.41 53.54 53.41 53.54 0.6K
10:00 53.54 53.64 53.43 53.43 2.5K
10:01 53.37 53.46 53.37 53.46 3.4K
10:02 53.46 53.46 53.32 53.32 2.1K
10:03 53.32 53.43 53.22 53.22 4.6K
10:04 53.22 53.22 53.20 53.20 0.5K
10:05 53.17 53.33 53.17 53.19 2.4K
10:06 53.31 53.31 53.27 53.27 3.1K
10:07 53.36 53.36 53.36 53.36 1.7K
10:08 53.36 53.36 53.32 53.32 4.2K
10:09 53.32 53.32 53.32 53.32 0.3K
10:10 53.44 53.44 53.44 53.44 1.7K
10:11 53.44 53.64 53.44 53.64 0.6K
10:12 53.64 53.64 53.64 53.64 0.0K
10:13 53.60 53.60 53.60 53.60 0.7K
10:14 53.60 54.02 53.60 54.02 2.3K
10:15 54.02 54.02 53.82 53.82 2.7K
10:16 53.82 53.82 53.82 53.82 0.5K
10:17 53.82 53.82 53.82 53.82 0.4K
10:18 53.82 53.82 53.82 53.82 0.4K
10:19 53.82 54.21 53.82 54.21 0.6K
10:20 54.21 54.21 54.00 54.09 1.4K
10:21 54.09 54.09 54.09 54.09 0.1K
10:22 54.09 54.09 54.09 54.09 0.1K
10:23 54.09 54.21 54.09 54.21 1.7K
10:24 54.21 54.23 54.21 54.23 0.2K
10:25 54.23 54.25 54.23 54.25 3.1K
10:26 54.25 54.25 54.24 54.24 3.8K
10:27 54.24 54.24 54.24 54.24 0.9K
10:28 54.24 54.24 54.14 54.14 0.3K
10:29 54.23 54.23 54.14 54.14 1.5K
10:30 54.15 54.15 54.15 54.15 0.2K
10:31 54.15 54.17 54.15 54.17 2.7K
10:32 54.08 54.08 53.97 53.97 4.6K
10:33 53.97 53.97 53.97 53.97 0.2K
10:34 53.97 53.97 53.90 53.90 1.2K
10:35 53.90 53.90 53.90 53.90 0.2K
10:36 53.90 53.90 53.90 53.90 0.3K
10:37 53.87 53.87 53.87 53.87 0.3K
10:38 53.81 53.81 53.81 53.81 0.9K
10:39 53.81 53.89 53.81 53.87 3.1K
10:40 54.09 54.09 53.93 53.93 4.3K
10:41 53.90 53.93 53.90 53.93 1.6K
10:42 53.93 53.94 53.93 53.94 1.1K
10:43 53.94 53.94 53.94 53.94 0.2K
10:44 53.94 54.00 53.94 54.00 0.3K
10:45 53.99 54.00 53.99 54.00 0.8K
10:46 54.00 54.00 53.96 53.96 0.8K
10:47 53.96 53.96 53.88 53.88 2.1K
10:48 53.88 53.88 53.88 53.88 0.1K
10:49 54.18 54.33 54.18 54.33 3.9K
10:50 54.33 54.33 54.23 54.23 0.6K
10:51 54.23 54.23 54.23 54.23 0.4K
10:52 54.23 54.32 54.23 54.32 0.1K
10:53 54.32 54.32 54.12 54.12 2.9K
10:54 54.12 54.19 54.12 54.19 0.9K
10:55 54.19 54.19 54.14 54.14 0.9K
10:56 54.14 54.14 54.14 54.14 0.7K
10:57 54.14 54.14 53.91 53.92 3.2K
10:58 53.92 54.16 53.92 54.16 3.4K
10:59 54.11 54.11 54.11 54.11 0.9K
11:00 54.11 54.11 54.04 54.04 1.5K
11:01 54.04 54.04 54.04 54.04 0.2K
11:02 54.05 54.10 54.05 54.10 1.0K
11:03 54.05 54.05 54.05 54.05 0.8K
11:04 53.98 53.98 53.97 53.97 0.9K
11:05 53.97 54.09 53.88 54.09 2.1K
11:06 54.09 54.17 54.09 54.17 1.9K
11:07 54.17 54.17 54.07 54.07 2.6K
11:08 54.07 54.07 53.97 54.03 0.7K
11:09 54.03 54.03 54.03 54.03 0.1K
11:10 54.03 54.03 54.03 54.03 0.2K
11:11 54.03 54.03 53.88 53.88 1.3K
11:12 53.88 53.90 53.88 53.90 0.2K
11:13 53.90 53.90 53.82 53.82 0.2K
11:14 53.82 53.90 53.82 53.90 0.3K
11:15 53.90 54.04 53.90 54.00 7.5K
11:16 54.00 54.00 53.96 53.96 0.5K
11:17 53.96 53.96 53.96 53.96 0.2K
11:18 53.96 54.04 53.96 54.04 0.3K
11:19 54.04 54.05 54.04 54.05 1.0K
11:20 54.05 54.05 53.91 53.91 1.2K
11:21 53.91 53.91 53.86 53.86 1.0K
11:22 53.86 53.86 53.86 53.86 0.2K
11:23 53.86 53.93 53.86 53.86 2.0K
11:24 53.86 53.93 53.86 53.93 2.0K
11:25 53.91 53.91 53.79 53.79 1.7K
11:26 53.79 53.79 53.79 53.79 0.3K
11:27 53.79 53.79 53.79 53.79 0.1K
11:28 53.79 53.79 53.79 53.79 0.2K
11:29 53.79 53.79 53.79 53.79 0.2K
11:30 53.79 53.80 53.73 53.73 4.5K
11:31 53.73 53.73 53.73 53.73 0.0K
11:32 53.73 53.73 53.73 53.73 0.0K
11:33 53.66 53.66 53.66 53.66 0.1K
11:34 53.66 53.66 53.66 53.66 1.0K
11:35 53.74 53.74 53.67 53.67 1.6K
11:36 53.74 53.74 53.74 53.74 0.3K
11:37 53.74 53.74 53.74 53.74 0.0K
11:38 53.74 53.74 53.59 53.59 0.1K
11:39 53.59 53.59 53.59 53.59 0.2K
11:40 53.59 53.59 53.59 53.59 0.0K
11:41 53.59 53.59 53.59 53.59 0.2K
11:42 53.59 53.61 53.59 53.61 0.7K
11:43 53.68 53.68 53.68 53.68 0.3K
11:44 53.68 53.68 53.68 53.68 0.9K
11:45 53.68 53.68 53.68 53.68 0.2K
11:46 53.68 53.76 53.68 53.76 3.0K
11:47 53.75 53.75 53.75 53.75 1.3K
11:48 53.75 53.75 53.75 53.75 0.1K
11:49 53.75 53.75 53.68 53.68 0.2K
11:50 53.68 53.68 53.68 53.68 0.3K
11:51 53.73 53.73 53.73 53.73 0.1K
11:52 53.73 53.73 53.73 53.73 1.7K
11:53 53.73 53.73 53.59 53.59 4.9K
11:54 53.59 53.59 53.59 53.59 0.1K
11:55 53.59 53.59 53.59 53.59 0.1K
11:56 53.59 53.59 53.59 53.59 0.3K
11:57 53.59 53.59 53.57 53.57 0.2K
11:58 53.57 53.58 53.57 53.58 0.3K
11:59 53.58 53.58 53.55 53.55 0.8K
12:00 53.55 53.55 53.55 53.55 0.3K
12:01 53.55 53.55 53.55 53.55 0.6K
12:02 53.55 53.59 53.55 53.59 3.7K
12:03 53.53 53.53 53.50 53.50 1.5K
12:04 53.50 53.59 53.50 53.59 1.6K
12:05 53.59 53.59 53.59 53.59 0.4K
12:06 53.59 53.59 53.59 53.59 0.0K
12:07 53.59 53.59 53.59 53.59 0.1K
12:08 53.59 53.61 53.59 53.61 0.1K
12:09 53.61 53.61 53.57 53.57 1.4K
12:10 53.57 53.57 53.57 53.57 0.1K
12:11 53.57 53.57 53.54 53.54 0.2K
12:12 53.54 53.54 53.54 53.54 0.0K
12:13 53.54 53.54 53.53 53.53 0.7K
12:14 53.53 53.57 53.53 53.57 0.7K
12:15 53.57 53.57 53.57 53.57 0.1K
12:16 53.57 53.57 53.55 53.55 0.3K
12:17 53.55 53.56 53.55 53.56 0.3K
12:18 53.56 53.56 53.49 53.49 1.2K
12:19 53.44 53.46 53.44 53.46 1.2K
12:20 53.46 53.46 53.46 53.46 0.3K
12:21 53.46 53.46 53.46 53.46 0.1K
12:22 53.46 53.46 53.36 53.36 0.6K
12:23 53.36 53.36 53.30 53.34 2.4K
12:24 53.34 53.34 53.34 53.34 0.2K
12:25 53.34 53.34 53.34 53.34 0.0K
12:26 53.34 53.34 53.29 53.29 0.5K
12:27 53.29 53.29 53.29 53.29 0.1K
12:28 53.29 53.29 53.16 53.20 5.0K
12:29 53.20 53.20 53.19 53.19 0.3K
12:30 53.19 53.19 53.15 53.15 0.6K
12:31 53.15 53.19 53.15 53.19 0.1K
12:32 53.19 53.22 53.19 53.22 0.4K
12:33 53.22 53.22 53.20 53.20 0.4K
12:34 53.20 53.20 53.20 53.20 0.2K
12:35 53.20 53.20 53.20 53.20 0.3K
12:36 53.23 53.26 53.21 53.21 3.7K
12:37 53.21 53.21 53.21 53.21 0.1K
12:38 53.21 53.21 53.21 53.21 0.3K
12:39 53.21 53.22 53.21 53.21 0.8K
12:40 53.21 53.21 53.13 53.13 1.6K
12:41 53.13 53.18 53.13 53.18 0.4K
12:42 53.18 53.19 53.18 53.19 3.5K
12:43 53.31 53.31 53.31 53.31 3.0K
12:44 53.31 53.31 53.31 53.31 0.1K
12:45 53.31 53.31 53.31 53.31 0.4K
12:46 53.31 53.31 53.31 53.31 0.0K
12:47 53.31 53.31 53.31 53.31 0.1K
12:48 53.31 53.31 53.31 53.31 0.2K
12:49 53.31 53.43 53.31 53.43 0.5K
12:50 53.46 53.47 53.46 53.47 0.2K
12:51 53.47 53.47 53.47 53.47 0.2K
12:52 53.47 53.47 53.47 53.47 0.2K
12:53 53.47 53.47 53.47 53.47 0.8K
12:54 53.47 53.52 53.39 53.39 1.8K
12:55 53.39 53.39 53.39 53.39 0.2K
12:56 53.39 53.39 53.39 53.39 0.0K
12:57 53.39 53.43 53.39 53.43 0.3K
12:58 53.43 53.43 53.43 53.43 0.1K
12:59 53.43 53.48 53.43 53.48 2.3K
13:00 53.48 53.51 53.48 53.51 0.6K
13:01 53.52 53.53 53.52 53.53 0.4K
13:02 53.51 53.54 53.51 53.54 0.4K
13:03 53.54 53.57 53.54 53.57 1.0K
13:04 53.57 53.58 53.57 53.58 0.4K
13:05 53.58 53.59 53.58 53.59 2.2K
13:06 53.64 53.64 53.64 53.64 0.1K
13:07 53.69 53.69 53.69 53.69 1.4K
13:08 53.69 53.69 53.69 53.69 0.0K
13:09 53.69 53.78 53.69 53.78 0.1K
13:10 53.73 53.73 53.73 53.73 0.4K
13:11 53.73 53.73 53.73 53.73 0.3K
13:12 53.67 53.67 53.67 53.67 1.6K
13:13 53.67 53.67 53.67 53.67 0.1K
13:14 53.70 53.70 53.65 53.65 1.4K
13:15 53.65 53.65 53.65 53.65 0.3K
13:16 53.65 53.65 53.59 53.62 4.4K
13:17 53.66 53.67 53.66 53.67 0.7K
13:18 53.67 53.67 53.67 53.67 0.0K
13:19 53.67 53.68 53.67 53.68 0.1K
13:20 53.68 53.68 53.61 53.61 1.8K
13:21 53.61 53.61 53.57 53.57 0.5K
13:22 53.59 53.59 53.52 53.52 0.3K
13:23 53.52 53.52 53.52 53.52 0.0K
13:24 53.52 53.54 53.52 53.54 1.2K
13:25 53.54 53.54 53.44 53.44 0.1K
13:26 53.44 53.50 53.44 53.50 2.1K
13:27 53.47 53.50 53.45 53.50 1.1K
13:28 53.50 53.50 53.50 53.50 0.4K
13:29 53.50 53.50 53.50 53.50 0.1K
13:30 53.50 53.50 53.50 53.50 0.0K
13:31 53.50 53.50 53.44 53.44 0.2K
13:32 53.44 53.44 53.39 53.39 0.6K
13:33 53.40 53.40 53.40 53.40 0.4K
13:34 53.40 53.51 53.40 53.51 5.7K
13:35 53.51 53.51 53.51 53.51 0.3K
13:36 53.51 53.52 53.51 53.52 0.5K
13:37 53.52 53.52 53.52 53.52 0.6K
13:38 53.52 53.52 53.48 53.48 2.6K
13:39 53.48 53.48 53.48 53.48 0.0K
13:40 53.48 53.48 53.48 53.48 0.3K
13:41 53.45 53.45 53.40 53.40 1.7K
13:42 53.30 53.30 53.26 53.26 7.6K
13:43 53.26 53.26 53.26 53.26 0.7K
13:44 53.28 53.36 53.28 53.36 2.0K
13:45 53.36 53.36 53.36 53.36 0.3K
13:46 53.36 53.36 53.34 53.34 0.2K
13:47 53.34 53.34 53.34 53.34 0.1K
13:48 53.34 53.34 53.25 53.25 1.6K
13:49 53.25 53.25 53.25 53.25 0.1K
13:50 53.25 53.25 53.21 53.21 0.1K
13:51 53.21 53.21 53.21 53.21 0.1K
13:52 53.21 53.21 53.21 53.21 0.0K
13:53 53.19 53.19 53.18 53.18 1.6K
13:54 53.18 53.18 53.17 53.17 0.1K
13:55 53.17 53.18 53.17 53.18 0.1K
13:56 53.18 53.20 53.18 53.20 0.6K
13:57 53.20 53.25 53.20 53.25 2.4K
13:58 53.25 53.25 53.21 53.21 1.3K
13:59 53.21 53.22 53.20 53.20 1.6K
14:00 53.20 53.20 53.20 53.20 0.1K
14:01 53.14 53.19 53.14 53.19 2.7K
14:02 53.19 53.19 53.19 53.19 0.0K
14:03 53.19 53.19 53.12 53.12 2.6K
14:04 53.11 53.16 53.11 53.16 2.7K
14:05 53.15 53.16 53.15 53.16 0.5K
14:06 53.16 53.24 53.16 53.24 2.1K
14:07 53.24 53.24 53.24 53.24 0.1K
14:08 53.23 53.23 53.20 53.20 1.7K
14:09 53.20 53.20 53.20 53.20 0.1K
14:10 53.20 53.20 53.20 53.20 0.0K
14:11 53.20 53.25 53.20 53.25 2.2K
14:12 53.25 53.25 53.25 53.25 0.1K
14:13 53.25 53.31 53.25 53.31 0.2K
14:14 53.31 53.31 53.31 53.31 0.1K
14:15 53.31 53.31 53.23 53.23 0.4K
14:16 53.23 53.28 53.23 53.28 0.6K
14:17 53.25 53.25 53.18 53.18 0.5K
14:18 53.18 53.25 53.18 53.23 1.0K
14:19 53.23 53.23 53.14 53.16 3.8K
14:20 53.16 53.16 53.15 53.15 0.4K
14:21 53.15 53.15 53.13 53.13 1.4K
14:22 53.06 53.06 53.06 53.06 0.2K
14:23 53.05 53.05 53.05 53.05 0.6K
14:24 53.03 53.07 53.03 53.04 4.8K
14:25 53.04 53.04 53.04 53.04 0.2K
14:26 53.04 53.04 53.04 53.04 0.1K
14:27 53.06 53.06 53.02 53.02 0.8K
14:28 53.02 53.08 53.02 53.08 0.3K
14:29 53.08 53.08 52.98 52.98 3.5K
14:30 52.98 52.98 52.98 52.98 0.7K
14:31 52.98 52.98 52.87 52.87 1.4K
14:32 52.79 52.79 52.79 52.79 0.1K
14:33 52.79 52.80 52.79 52.79 0.3K
14:34 52.75 52.76 52.75 52.76 0.9K
14:35 52.76 52.76 52.64 52.64 2.1K
14:36 52.64 52.74 52.64 52.74 3.0K
14:37 52.74 52.74 52.74 52.74 0.1K
14:38 52.74 52.81 52.74 52.81 3.1K
14:39 52.81 52.81 52.80 52.80 0.3K
14:40 52.80 52.90 52.80 52.84 2.1K
14:41 52.84 52.88 52.81 52.81 1.6K
14:42 52.81 52.81 52.79 52.79 1.2K
14:43 52.78 52.78 52.78 52.78 0.4K
14:44 52.78 52.78 52.74 52.74 4.6K
14:45 52.74 52.74 52.74 52.74 0.1K
14:46 52.74 52.79 52.74 52.79 0.7K
14:47 52.79 52.79 52.79 52.79 0.2K
14:48 52.79 52.79 52.67 52.67 1.2K
14:49 52.67 52.67 52.67 52.67 0.4K
14:50 52.72 52.77 52.72 52.72 2.7K
14:51 52.72 52.72 52.72 52.72 0.2K
14:52 52.72 52.73 52.72 52.73 0.2K
14:53 52.73 52.79 52.73 52.79 0.6K
14:54 52.76 52.84 52.76 52.84 1.4K
14:55 52.78 52.80 52.77 52.80 1.2K
14:56 52.80 52.82 52.80 52.82 0.7K
14:57 52.82 52.83 52.82 52.83 0.4K
14:58 52.83 52.86 52.83 52.83 1.8K
14:59 52.83 52.85 52.83 52.85 0.5K
15:00 52.85 52.85 52.80 52.85 0.7K
15:01 52.85 52.85 52.81 52.81 1.1K
15:02 52.81 52.88 52.81 52.83 3.0K
15:03 52.83 52.86 52.83 52.83 1.0K
15:04 52.83 52.86 52.83 52.86 0.4K
15:05 52.86 52.86 52.84 52.84 0.2K
15:06 52.84 52.97 52.84 52.97 4.2K
15:07 52.97 52.97 52.97 52.97 0.9K
15:08 52.97 52.97 52.88 52.95 1.9K
15:09 52.95 52.95 52.95 52.95 0.2K
15:10 52.95 52.98 52.95 52.98 0.7K
15:11 52.98 52.98 52.98 52.98 0.4K
15:12 52.98 52.98 52.95 52.95 1.1K
15:13 52.95 52.95 52.95 52.95 0.1K
15:14 52.95 52.95 52.93 52.93 2.0K
15:15 52.93 52.93 52.89 52.89 0.8K
15:16 52.87 52.87 52.87 52.87 0.8K
15:17 52.87 52.87 52.87 52.87 0.4K
15:18 52.87 52.92 52.84 52.92 1.0K
15:19 52.92 52.94 52.92 52.94 4.1K
15:20 52.96 52.96 52.96 52.96 1.0K
15:21 52.97 52.97 52.92 52.92 4.1K
15:22 52.92 52.93 52.89 52.89 1.4K
15:23 52.89 52.91 52.89 52.91 3.5K
15:24 52.91 52.93 52.90 52.90 2.7K
15:25 52.90 52.90 52.90 52.90 1.1K
15:26 52.90 52.97 52.90 52.97 2.0K
15:27 52.97 53.04 52.97 53.02 3.0K
15:28 53.02 53.06 53.00 53.06 1.8K
15:29 53.06 53.07 53.06 53.07 0.4K
15:30 53.07 53.20 53.07 53.15 3.1K
15:31 53.15 53.15 53.14 53.14 1.4K
15:32 53.14 53.19 53.14 53.19 2.0K
15:33 53.19 53.19 53.16 53.16 0.2K
15:34 53.16 53.16 53.16 53.16 0.6K
15:35 53.12 53.12 53.03 53.03 5.0K
15:36 53.03 53.16 53.03 53.16 2.9K
15:37 53.16 53.17 53.16 53.17 0.8K
15:38 53.09 53.21 53.09 53.21 5.8K
15:39 53.21 53.21 53.15 53.15 0.5K
15:40 53.15 53.15 53.03 53.03 5.7K
15:41 53.03 53.03 52.90 52.98 5.4K
15:42 52.98 53.05 52.98 53.02 2.5K
15:43 53.15 53.15 53.09 53.09 3.6K
15:44 53.09 53.17 53.09 53.17 1.4K
15:45 53.08 53.08 53.04 53.04 7.0K
15:46 53.04 53.04 52.98 52.98 0.8K
15:47 52.98 52.98 52.98 52.98 1.1K
15:48 52.94 52.98 52.90 52.90 8.2K
15:49 52.90 52.90 52.88 52.88 4.1K
15:50 52.88 52.88 52.86 52.86 2.8K
15:51 52.85 52.85 52.82 52.82 1.9K
15:52 52.80 52.83 52.80 52.83 12.2K
15:53 52.83 52.83 52.81 52.82 7.6K
15:54 52.78 52.78 52.70 52.72 10.1K
15:55 52.72 52.72 52.64 52.70 7.5K
15:56 52.70 52.79 52.58 52.59 10.9K
15:57 52.65 52.67 52.65 52.67 10.0K
15:58 52.69 52.80 52.69 52.80 17.9K
15:59 52.79 52.85 52.79 52.85 20.1K
16:00 52.84 52.92 52.84 52.86 141.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available