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 58.77 59.65 58.42 58.42 7.7K
09:32 58.42 58.57 58.42 58.57 0.5K
09:33 58.57 58.67 58.57 58.67 0.6K
09:34 59.04 59.04 59.04 59.04 0.7K
09:35 59.04 59.15 59.04 59.15 0.2K
09:36 59.15 59.15 59.15 59.15 0.1K
09:37 59.15 59.15 58.40 58.75 1.0K
09:38 58.75 59.09 58.75 58.76 1.4K
09:39 58.76 58.76 58.76 58.76 3.4K
09:40 58.76 58.76 58.76 58.76 0.3K
09:41 59.33 59.42 59.03 59.42 1.4K
09:42 59.42 59.42 59.42 59.42 0.1K
09:43 59.42 59.59 59.42 59.59 0.6K
09:44 59.59 59.59 59.59 59.59 0.9K
09:45 59.59 59.65 59.59 59.65 6.1K
09:46 59.65 59.65 59.65 59.65 0.1K
09:47 59.62 59.78 59.62 59.78 0.4K
09:48 59.78 59.78 59.78 59.78 0.1K
09:49 59.78 59.78 59.38 59.38 2.5K
09:50 59.38 59.39 59.14 59.39 0.7K
09:51 59.39 59.43 59.11 59.43 0.4K
09:52 59.43 59.43 59.43 59.43 0.3K
09:53 59.43 59.43 59.43 59.43 0.1K
09:54 59.43 59.43 59.43 59.43 0.2K
09:55 59.14 59.14 59.14 59.14 0.3K
09:56 59.14 59.40 59.14 59.40 0.2K
09:57 59.31 59.32 59.31 59.32 3.5K
09:58 59.32 59.32 59.32 59.32 1.3K
09:59 59.32 59.32 59.32 59.32 0.3K
10:00 59.32 59.35 59.32 59.35 6.1K
10:01 59.13 59.13 59.00 59.00 6.8K
10:02 59.00 59.00 58.65 58.65 2.9K
10:03 58.65 59.00 58.65 59.00 1.7K
10:04 58.80 58.80 58.80 58.80 0.2K
10:05 58.80 58.80 58.40 58.54 1.7K
10:06 58.26 58.26 58.26 58.26 0.5K
10:07 58.26 58.26 58.26 58.26 0.3K
10:08 58.26 58.45 58.26 58.26 0.5K
10:09 58.26 58.26 58.26 58.26 0.2K
10:10 58.26 58.32 58.26 58.32 0.6K
10:11 58.32 58.32 58.32 58.32 0.2K
10:12 58.52 58.52 58.40 58.40 1.1K
10:13 58.49 58.49 58.36 58.46 1.8K
10:14 58.46 58.46 58.46 58.46 0.3K
10:15 58.46 58.46 58.46 58.46 0.0K
10:16 58.42 58.42 58.25 58.29 1.7K
10:17 58.29 58.29 58.29 58.29 0.3K
10:18 58.29 58.29 58.19 58.22 1.6K
10:19 58.23 58.23 58.23 58.23 0.3K
10:20 58.23 58.23 58.23 58.23 0.6K
10:21 58.23 58.30 58.23 58.30 0.4K
10:22 58.30 58.30 58.21 58.21 3.1K
10:23 58.21 58.21 58.21 58.21 0.2K
10:24 58.24 58.24 58.08 58.08 3.3K
10:25 58.08 58.08 58.04 58.04 0.2K
10:26 58.04 58.13 58.04 58.13 1.1K
10:27 58.13 58.13 58.06 58.06 0.2K
10:28 58.06 58.15 58.06 58.15 0.4K
10:29 58.15 58.21 58.09 58.14 2.2K
10:30 58.14 58.23 58.14 58.23 0.3K
10:31 58.23 58.23 58.14 58.14 0.6K
10:32 58.14 58.14 57.98 58.04 1.1K
10:33 58.04 58.04 58.04 58.04 0.2K
10:34 58.09 58.09 58.09 58.09 0.3K
10:35 58.09 58.09 58.09 58.09 0.5K
10:36 58.09 58.09 57.95 58.00 2.8K
10:37 58.00 58.00 57.81 57.81 1.0K
10:38 57.81 57.81 57.63 57.63 2.9K
10:39 57.63 57.64 57.63 57.64 1.8K
10:40 57.64 57.64 57.47 57.48 1.1K
10:41 57.48 57.48 57.48 57.48 0.6K
10:42 57.48 57.48 57.48 57.48 0.5K
10:43 57.48 57.48 57.48 57.48 0.3K
10:44 57.45 57.46 57.45 57.46 0.9K
10:45 57.46 57.46 57.39 57.39 2.8K
10:46 57.35 57.35 57.35 57.35 1.3K
10:47 57.33 57.33 57.33 57.33 0.6K
10:48 57.33 57.33 57.14 57.14 0.4K
10:49 57.06 57.06 57.06 57.06 0.3K
10:50 57.06 57.12 57.06 57.11 0.6K
10:51 57.11 57.13 57.11 57.13 1.4K
10:52 57.13 57.13 57.12 57.12 1.3K
10:53 57.12 57.16 57.11 57.16 2.2K
10:54 57.16 57.16 57.16 57.16 0.5K
10:55 57.17 57.17 57.09 57.09 2.2K
10:56 57.02 57.10 57.02 57.10 1.1K
10:57 57.10 57.10 57.02 57.10 0.6K
10:58 57.10 57.10 56.89 56.89 2.7K
10:59 56.89 56.89 56.57 56.57 0.8K
11:00 56.57 56.57 56.57 56.57 0.4K
11:01 56.71 56.76 56.62 56.76 1.6K
11:02 56.76 56.76 56.76 56.76 0.2K
11:03 56.74 56.74 56.74 56.74 0.2K
11:04 56.99 56.99 56.90 56.90 8.8K
11:05 56.90 56.90 56.79 56.79 2.0K
11:06 56.83 56.83 56.78 56.78 2.8K
11:07 56.82 56.82 56.69 56.69 0.9K
11:08 56.69 56.69 56.69 56.69 0.2K
11:09 56.82 56.82 56.82 56.82 0.5K
11:10 56.70 56.72 56.70 56.72 1.0K
11:11 56.72 56.72 56.62 56.62 0.6K
11:12 56.62 56.62 56.58 56.58 1.0K
11:13 56.58 56.58 56.50 56.50 1.0K
11:14 56.63 56.63 56.50 56.62 0.8K
11:15 56.63 56.63 56.45 56.45 0.8K
11:16 56.45 56.45 56.38 56.38 0.9K
11:17 56.36 56.36 56.36 56.36 0.3K
11:18 56.36 56.47 56.36 56.38 1.1K
11:19 56.39 56.67 56.39 56.67 2.4K
11:20 56.70 56.70 56.60 56.60 1.9K
11:21 56.60 56.60 56.60 56.60 0.4K
11:22 56.72 56.72 56.72 56.72 0.8K
11:23 56.72 56.72 56.61 56.61 1.8K
11:24 56.61 56.61 56.56 56.56 0.5K
11:25 56.56 56.56 56.46 56.50 5.7K
11:26 56.50 56.50 56.44 56.44 0.4K
11:27 56.44 56.44 56.44 56.44 0.1K
11:28 56.44 56.45 56.44 56.45 0.6K
11:29 56.45 56.58 56.45 56.58 2.7K
11:30 56.58 56.59 56.58 56.59 0.3K
11:31 56.59 56.68 56.59 56.60 1.1K
11:32 56.60 56.67 56.60 56.67 0.8K
11:33 56.69 56.95 56.69 56.95 15.5K
11:34 57.01 57.01 56.82 56.82 1.5K
11:35 56.74 56.77 56.74 56.77 1.3K
11:36 56.77 56.79 56.77 56.79 0.4K
11:37 56.79 56.79 56.66 56.66 1.1K
11:38 56.66 56.66 56.66 56.66 0.1K
11:39 56.66 56.66 56.66 56.66 0.6K
11:40 56.66 56.79 56.66 56.79 2.3K
11:41 56.79 57.10 56.79 57.10 3.4K
11:42 57.11 57.11 57.11 57.11 1.1K
11:43 57.11 57.19 57.11 57.17 1.5K
11:44 57.30 57.30 57.22 57.22 3.9K
11:45 57.17 57.17 57.16 57.16 0.8K
11:46 57.16 57.16 57.16 57.16 0.8K
11:47 57.16 57.17 57.16 57.17 1.4K
11:48 57.18 57.19 57.18 57.19 0.6K
11:49 57.19 57.28 57.19 57.28 0.5K
11:50 57.28 57.28 57.20 57.20 1.1K
11:51 57.20 57.20 57.20 57.20 1.5K
11:52 57.20 57.22 57.20 57.22 1.0K
11:53 57.21 57.21 56.97 56.97 2.9K
11:54 56.97 56.98 56.97 56.98 0.2K
11:55 56.98 56.99 56.96 56.96 2.7K
11:56 56.97 56.98 56.97 56.98 0.9K
11:57 56.98 57.05 56.98 57.05 1.0K
11:58 56.99 57.09 56.92 57.09 6.2K
11:59 57.16 57.16 57.14 57.15 3.3K
12:00 57.15 57.16 57.15 57.16 0.9K
12:01 57.17 57.17 57.17 57.17 0.7K
12:02 57.18 57.18 57.18 57.18 0.4K
12:03 57.19 57.22 57.19 57.22 1.1K
12:04 57.22 57.22 57.21 57.21 0.3K
12:05 57.26 57.26 57.14 57.17 2.7K
12:06 57.17 57.17 56.93 56.93 2.8K
12:07 56.96 56.96 56.96 56.96 0.4K
12:08 56.95 56.97 56.93 56.96 2.9K
12:09 56.97 56.97 56.97 56.97 1.5K
12:10 56.97 56.97 56.84 56.84 2.0K
12:11 56.84 56.98 56.84 56.95 1.0K
12:12 56.95 56.96 56.91 56.91 0.8K
12:13 56.91 56.91 56.91 56.91 0.3K
12:14 56.91 56.91 56.91 56.91 0.2K
12:15 56.95 56.95 56.91 56.91 1.5K
12:16 56.91 56.92 56.85 56.85 0.5K
12:17 56.95 56.95 56.95 56.95 1.3K
12:18 56.95 56.96 56.95 56.96 0.5K
12:19 56.96 56.96 56.96 56.96 0.8K
12:20 56.96 57.03 56.96 57.03 0.8K
12:21 56.96 56.96 56.96 56.96 0.8K
12:22 56.96 57.11 56.96 57.11 2.0K
12:23 57.11 57.15 57.11 57.11 1.6K
12:24 57.08 57.18 57.08 57.18 2.5K
12:25 57.18 57.24 57.18 57.18 0.9K
12:26 57.18 57.28 57.15 57.15 0.9K
12:27 57.15 57.31 57.15 57.31 1.7K
12:28 57.31 57.36 57.31 57.36 3.7K
12:29 57.36 57.36 57.36 57.36 0.7K
12:30 57.36 57.36 57.36 57.36 0.1K
12:31 57.36 57.41 57.36 57.36 0.6K
12:32 57.36 57.36 57.22 57.22 4.5K
12:33 57.22 57.30 57.22 57.27 0.8K
12:34 57.27 57.40 57.27 57.40 1.5K
12:35 57.40 57.42 57.34 57.34 0.7K
12:36 57.34 57.34 57.33 57.33 0.3K
12:37 57.33 57.34 57.33 57.34 2.0K
12:38 57.34 57.34 57.34 57.34 0.5K
12:39 57.34 57.34 57.22 57.22 2.4K
12:40 57.22 57.22 57.22 57.22 0.1K
12:41 57.22 57.22 57.14 57.18 1.9K
12:42 57.18 57.19 57.18 57.19 0.7K
12:43 57.19 57.19 57.19 57.19 0.1K
12:44 57.15 57.17 57.15 57.17 2.5K
12:45 57.17 57.17 57.17 57.17 0.4K
12:46 57.17 57.17 57.17 57.17 1.4K
12:47 57.17 57.17 57.09 57.10 4.5K
12:48 57.10 57.14 57.10 57.14 1.3K
12:49 57.14 57.14 57.13 57.13 0.4K
12:50 57.13 57.13 57.11 57.12 0.6K
12:51 57.06 57.06 56.87 56.87 1.8K
12:52 56.87 56.87 56.87 56.87 0.9K
12:53 56.87 56.87 56.87 56.87 0.5K
12:54 56.87 56.88 56.84 56.88 1.5K
12:55 56.88 56.88 56.88 56.88 0.1K
12:56 56.88 56.89 56.88 56.89 0.6K
12:57 56.85 56.89 56.85 56.89 1.8K
12:58 56.89 56.89 56.89 56.89 0.5K
12:59 56.89 56.89 56.89 56.89 0.3K
13:00 56.89 56.90 56.89 56.90 0.8K
13:01 56.90 56.95 56.90 56.95 1.1K
13:02 56.95 56.96 56.95 56.96 0.6K
13:03 56.96 56.98 56.92 56.98 0.8K
13:04 56.98 56.98 56.98 56.98 0.3K
13:05 56.98 56.98 56.95 56.95 0.3K
13:06 56.95 56.99 56.95 56.99 2.3K
13:07 56.88 56.94 56.88 56.94 0.9K
13:08 56.94 56.95 56.94 56.95 1.0K
13:09 56.95 57.08 56.95 57.08 1.0K
13:10 57.07 57.08 57.04 57.04 0.6K
13:11 57.04 57.04 57.04 57.04 0.5K
13:12 56.99 56.99 56.96 56.96 1.3K
13:13 57.02 57.02 57.02 57.02 0.9K
13:14 57.02 57.02 57.02 57.02 1.0K
13:15 57.00 57.07 57.00 57.07 0.7K
13:16 57.07 57.08 57.02 57.08 4.2K
13:17 57.08 57.08 57.08 57.08 0.6K
13:18 57.08 57.08 57.08 57.08 0.3K
13:19 57.08 57.33 57.08 57.33 4.8K
13:20 57.33 57.34 57.33 57.34 1.0K
13:21 57.34 57.34 57.34 57.34 0.3K
13:22 57.34 57.38 57.33 57.33 1.3K
13:23 57.33 57.34 57.30 57.30 2.9K
13:24 57.30 57.30 57.27 57.27 0.7K
13:25 57.27 57.27 57.23 57.23 0.4K
13:26 57.23 57.37 57.23 57.37 1.3K
13:27 57.37 57.46 57.37 57.41 0.8K
13:28 57.49 57.49 57.45 57.45 0.4K
13:29 57.41 57.43 57.41 57.43 1.2K
13:30 57.43 57.43 57.43 57.43 0.7K
13:31 57.42 57.42 57.19 57.19 4.4K
13:32 57.19 57.19 57.01 57.01 0.4K
13:33 57.01 57.01 57.01 57.01 0.1K
13:34 57.10 57.10 56.71 56.71 3.9K
13:35 56.62 56.62 56.62 56.62 1.5K
13:36 56.62 56.69 56.62 56.69 0.8K
13:37 56.69 56.70 56.69 56.70 1.9K
13:38 56.77 56.85 56.77 56.85 2.6K
13:39 56.93 56.93 56.85 56.85 0.5K
13:40 56.85 56.85 56.85 56.85 0.4K
13:41 56.85 57.05 56.85 56.98 1.9K
13:42 56.98 57.08 56.98 57.00 1.2K
13:43 57.00 57.10 57.00 57.10 0.5K
13:44 57.10 57.10 57.08 57.08 0.4K
13:45 57.08 57.08 57.06 57.06 0.5K
13:46 57.06 57.09 57.00 57.09 0.7K
13:47 57.09 57.09 57.01 57.07 0.8K
13:48 57.07 57.07 57.07 57.07 0.6K
13:49 57.09 57.10 57.08 57.08 1.3K
13:50 57.10 57.10 57.06 57.06 1.0K
13:51 57.06 57.13 57.06 57.13 2.5K
13:52 57.13 57.25 57.13 57.25 1.3K
13:53 57.25 57.34 57.25 57.33 0.6K
13:54 57.33 57.33 57.25 57.25 1.2K
13:55 57.25 57.31 57.25 57.31 0.6K
13:56 57.31 57.32 57.25 57.25 0.6K
13:57 57.25 57.25 57.25 57.25 0.5K
13:58 57.26 57.26 57.26 57.26 0.3K
13:59 57.32 57.32 57.31 57.31 0.6K
14:00 57.32 57.32 57.32 57.32 0.8K
14:01 57.20 57.20 57.14 57.14 4.1K
14:02 57.14 57.14 57.14 57.14 0.5K
14:03 57.14 57.18 57.10 57.18 2.0K
14:04 57.18 57.23 57.18 57.23 5.6K
14:05 57.20 57.25 57.00 57.00 3.8K
14:06 56.97 56.97 56.97 56.97 0.8K
14:07 56.97 56.97 56.96 56.96 1.2K
14:08 56.96 56.97 56.96 56.97 0.6K
14:09 56.97 57.03 56.97 57.03 1.9K
14:10 57.03 57.10 57.03 57.10 1.0K
14:11 57.10 57.10 57.10 57.10 0.4K
14:12 57.10 57.17 57.10 57.17 0.6K
14:13 57.19 57.19 57.12 57.12 4.1K
14:14 57.12 57.28 57.12 57.28 2.0K
14:15 57.25 57.30 57.25 57.26 0.8K
14:16 57.26 57.30 57.26 57.26 0.7K
14:17 57.26 57.26 57.15 57.15 2.1K
14:18 57.15 57.15 57.14 57.14 0.6K
14:19 57.14 57.17 57.14 57.17 0.6K
14:20 57.17 57.23 57.17 57.23 2.7K
14:21 57.23 57.24 57.23 57.24 0.7K
14:22 57.24 57.30 57.24 57.30 0.6K
14:23 57.30 57.30 57.25 57.25 0.4K
14:24 57.25 57.25 57.17 57.19 2.5K
14:25 57.20 57.20 57.20 57.20 1.3K
14:26 57.20 57.20 57.20 57.20 0.2K
14:27 57.30 57.30 57.24 57.24 1.0K
14:28 57.24 57.30 57.24 57.30 2.9K
14:29 57.30 57.31 57.30 57.31 0.7K
14:30 57.31 57.32 57.31 57.32 0.8K
14:31 57.28 57.28 57.22 57.22 2.5K
14:32 57.22 57.22 57.17 57.17 0.5K
14:33 57.17 57.17 57.11 57.11 0.6K
14:34 57.11 57.18 57.11 57.18 1.1K
14:35 57.15 57.20 57.15 57.20 1.0K
14:36 57.20 57.21 57.20 57.21 0.5K
14:37 57.22 57.22 57.13 57.15 2.3K
14:38 57.15 57.15 57.11 57.11 1.3K
14:39 57.11 57.14 57.11 57.14 0.2K
14:40 57.14 57.14 57.03 57.03 4.6K
14:41 57.04 57.18 57.04 57.17 3.4K
14:42 57.21 57.23 57.21 57.23 1.4K
14:43 57.23 57.23 57.23 57.23 0.5K
14:44 57.23 57.23 57.23 57.23 0.5K
14:45 57.23 57.23 57.23 57.23 0.8K
14:46 57.23 57.25 57.23 57.25 0.4K
14:47 57.25 57.29 57.25 57.28 0.5K
14:48 57.28 57.29 57.18 57.18 3.6K
14:49 57.18 57.18 57.18 57.18 0.7K
14:50 57.18 57.18 57.03 57.08 1.1K
14:51 57.08 57.08 57.08 57.08 0.4K
14:52 57.08 57.18 57.08 57.18 4.2K
14:53 57.18 57.18 57.18 57.18 0.4K
14:54 57.18 57.21 57.18 57.21 0.8K
14:55 57.21 57.24 57.21 57.24 0.2K
14:56 57.24 57.24 57.21 57.23 1.1K
14:57 57.23 57.29 57.21 57.28 1.4K
14:58 57.28 57.28 57.24 57.25 0.9K
14:59 57.25 57.29 57.25 57.25 1.0K
15:00 57.28 57.28 57.19 57.19 3.2K
15:01 57.19 57.19 57.19 57.19 0.4K
15:02 57.19 57.20 57.12 57.12 2.8K
15:03 57.12 57.12 57.12 57.12 0.7K
15:04 57.12 57.12 57.07 57.07 2.1K
15:05 57.07 57.10 57.07 57.10 0.9K
15:06 57.09 57.11 57.09 57.10 2.3K
15:07 57.10 57.20 57.10 57.20 0.9K
15:08 57.13 57.19 57.13 57.19 0.7K
15:09 57.13 57.26 57.13 57.20 1.1K
15:10 57.20 57.26 57.20 57.21 1.1K
15:11 57.26 57.26 57.20 57.20 0.6K
15:12 57.20 57.25 57.14 57.14 2.0K
15:13 57.14 57.14 57.14 57.14 0.1K
15:14 57.18 57.18 57.18 57.18 0.7K
15:15 57.15 57.18 57.08 57.08 3.6K
15:16 57.08 57.11 57.08 57.11 0.9K
15:17 57.11 57.11 57.11 57.11 0.4K
15:18 57.10 57.10 57.09 57.09 5.7K
15:19 57.09 57.10 57.09 57.10 0.6K
15:20 57.10 57.14 57.09 57.09 1.7K
15:21 57.09 57.13 57.09 57.13 1.4K
15:22 57.10 57.13 57.10 57.12 9.0K
15:23 57.12 57.12 57.10 57.10 1.0K
15:24 57.12 57.17 57.11 57.17 1.4K
15:25 57.17 57.17 57.13 57.13 0.8K
15:26 57.13 57.17 57.13 57.13 1.1K
15:27 57.17 57.17 57.08 57.09 10.9K
15:28 57.07 57.09 57.07 57.09 1.5K
15:29 57.09 57.09 57.09 57.09 4.7K
15:30 57.09 57.11 57.09 57.09 4.5K
15:31 57.09 57.09 56.98 57.02 10.7K
15:32 57.02 57.02 56.80 56.80 7.6K
15:33 56.80 56.80 56.79 56.79 1.6K
15:34 56.75 56.79 56.75 56.79 2.0K
15:35 56.80 56.80 56.71 56.71 11.6K
15:36 56.75 56.75 56.75 56.75 1.2K
15:37 56.75 56.85 56.75 56.85 1.2K
15:38 56.85 56.85 56.77 56.77 2.1K
15:39 56.78 56.81 56.78 56.81 2.9K
15:40 56.81 56.86 56.76 56.86 5.2K
15:41 56.86 56.90 56.86 56.90 1.7K
15:42 56.90 56.90 56.83 56.83 7.8K
15:43 56.83 56.83 56.83 56.83 1.9K
15:44 56.96 56.96 56.87 56.87 12.9K
15:45 56.87 56.88 56.87 56.88 1.5K
15:46 56.88 56.95 56.88 56.95 3.9K
15:47 56.95 56.97 56.95 56.96 2.7K
15:48 57.06 57.15 57.06 57.13 2.9K
15:49 57.10 57.10 57.00 57.05 4.2K
15:50 57.08 57.08 57.00 57.00 1.7K
15:51 57.14 57.26 57.14 57.21 11.0K
15:52 57.21 57.21 57.17 57.19 6.0K
15:53 57.18 57.18 57.12 57.12 6.2K
15:54 57.12 57.12 56.92 57.03 10.8K
15:55 57.03 57.03 56.77 56.93 12.5K
15:56 56.81 56.82 56.58 56.58 17.6K
15:57 56.55 56.56 56.44 56.44 12.3K
15:58 56.44 56.45 56.41 56.43 14.6K
15:59 56.39 56.41 56.28 56.41 20.3K
16:00 56.30 56.30 56.18 56.27 197.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available