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 54.29 56.00 54.29 54.94 19.7K
09:32 54.94 54.94 54.94 54.94 2.1K
09:33 54.94 54.94 54.54 54.54 3.8K
09:34 54.54 54.58 54.54 54.58 0.9K
09:35 54.54 54.54 53.58 53.58 6.6K
09:36 53.58 53.94 53.58 53.94 5.7K
09:37 53.94 53.94 53.94 53.94 0.1K
09:38 53.94 53.94 53.64 53.64 1.9K
09:39 53.64 53.73 53.64 53.73 1.2K
09:40 53.73 53.73 53.66 53.66 0.3K
09:41 53.72 53.72 53.33 53.41 8.9K
09:42 53.41 53.69 53.25 53.69 3.1K
09:43 53.85 53.85 53.85 53.85 4.3K
09:44 53.85 54.36 53.85 54.19 2.6K
09:45 54.19 54.19 54.15 54.15 0.3K
09:46 54.17 54.17 54.17 54.17 0.6K
09:47 53.82 53.82 53.82 53.82 4.8K
09:48 53.82 54.19 53.82 54.19 2.8K
09:49 54.19 54.19 54.19 54.19 0.0K
09:50 54.49 54.49 54.00 54.00 27.8K
09:51 54.00 54.12 54.00 54.12 1.3K
09:52 54.00 54.13 54.00 54.13 2.2K
09:53 54.13 54.13 53.93 53.93 1.4K
09:54 53.93 54.17 53.93 54.17 2.2K
09:55 54.17 54.27 53.94 54.27 1.3K
09:56 54.27 54.27 54.27 54.27 0.0K
09:57 54.27 54.27 53.93 53.93 5.9K
09:58 53.93 54.07 53.93 54.07 1.8K
09:59 54.07 54.07 54.07 54.07 0.8K
10:00 54.07 54.13 53.99 54.10 1.6K
10:01 54.10 54.50 54.10 54.50 1.3K
10:02 54.50 54.50 54.27 54.28 0.6K
10:03 54.28 54.45 54.28 54.45 2.6K
10:04 54.63 54.63 54.47 54.47 0.7K
10:05 54.47 54.47 54.47 54.47 0.1K
10:06 54.49 54.63 54.49 54.63 0.6K
10:07 55.14 55.44 55.14 55.44 16.3K
10:08 55.44 55.44 55.36 55.36 1.0K
10:09 55.36 55.36 55.17 55.17 2.0K
10:10 55.27 55.45 55.27 55.45 0.8K
10:11 55.44 55.99 55.44 55.95 22.6K
10:12 55.95 56.35 55.95 56.35 3.9K
10:13 56.52 56.52 56.17 56.20 5.7K
10:14 56.20 56.25 56.20 56.25 0.9K
10:15 56.25 56.25 56.00 56.00 0.6K
10:16 56.00 56.00 56.00 56.00 0.4K
10:17 56.17 56.17 55.60 55.60 18.6K
10:18 55.60 55.83 55.60 55.83 0.7K
10:19 55.83 55.83 55.83 55.83 1.3K
10:20 55.83 55.89 55.83 55.89 1.0K
10:21 55.89 55.89 55.72 55.72 1.2K
10:22 55.72 56.06 55.72 56.06 2.3K
10:23 56.06 56.18 55.89 55.89 1.7K
10:24 55.89 55.90 55.89 55.90 0.5K
10:25 55.90 56.16 55.90 56.16 8.7K
10:26 55.97 56.18 55.97 56.18 3.6K
10:27 56.18 56.18 55.88 55.88 8.8K
10:28 55.88 55.88 55.79 55.79 4.2K
10:29 55.79 55.79 55.63 55.63 0.2K
10:30 55.63 55.63 55.56 55.56 3.7K
10:31 55.56 55.56 55.40 55.40 1.7K
10:32 55.40 55.54 55.40 55.50 5.4K
10:33 55.50 55.50 55.44 55.50 0.5K
10:34 55.50 55.56 55.50 55.56 1.2K
10:35 55.35 55.35 55.35 55.35 0.4K
10:36 55.36 55.36 55.27 55.34 2.6K
10:37 55.34 55.64 55.34 55.64 2.9K
10:38 55.64 55.64 55.64 55.64 0.3K
10:39 55.64 55.64 55.47 55.48 1.4K
10:40 55.50 55.50 55.49 55.49 0.4K
10:41 55.49 55.54 55.49 55.54 2.6K
10:42 55.26 55.62 55.25 55.62 5.9K
10:43 55.50 55.50 55.31 55.31 1.3K
10:44 55.31 55.57 55.31 55.57 0.8K
10:45 55.57 55.57 55.40 55.43 1.4K
10:46 55.43 55.43 55.43 55.43 0.5K
10:47 55.43 55.43 55.43 55.43 0.3K
10:48 55.51 55.51 55.29 55.29 2.4K
10:49 55.37 55.45 55.37 55.45 0.5K
10:50 55.45 55.49 55.45 55.49 1.7K
10:51 55.40 55.40 55.40 55.40 0.5K
10:52 55.40 55.40 55.40 55.40 0.3K
10:53 55.40 55.50 55.40 55.50 1.6K
10:54 55.55 55.55 55.43 55.43 0.6K
10:55 55.43 55.43 55.41 55.41 0.6K
10:56 55.41 55.43 55.30 55.43 3.0K
10:57 55.43 55.70 55.43 55.70 3.4K
10:58 55.48 55.94 55.48 55.94 2.0K
10:59 55.94 56.15 55.94 56.15 0.6K
11:00 56.15 56.15 56.01 56.03 2.1K
11:01 56.03 56.03 55.81 55.81 1.8K
11:02 55.64 55.64 55.49 55.49 1.5K
11:03 55.49 55.55 55.49 55.55 2.5K
11:04 55.55 55.71 55.55 55.71 1.5K
11:05 55.69 55.69 55.69 55.69 0.7K
11:06 55.69 55.89 55.69 55.74 4.7K
11:07 55.74 55.74 55.73 55.73 0.3K
11:08 55.58 55.58 55.57 55.57 2.4K
11:09 55.57 55.57 55.57 55.57 0.4K
11:10 55.57 55.74 55.57 55.73 1.6K
11:11 55.73 55.73 55.73 55.73 0.4K
11:12 55.73 56.02 55.73 56.02 0.9K
11:13 55.82 55.97 55.80 55.97 0.7K
11:14 55.98 56.02 55.97 55.97 0.8K
11:15 55.97 56.11 55.97 56.11 0.1K
11:16 56.02 56.02 55.85 55.98 1.8K
11:17 55.98 55.98 55.86 55.86 1.1K
11:18 55.86 55.86 55.69 55.70 3.1K
11:19 55.70 55.70 55.70 55.70 0.4K
11:20 55.70 55.70 55.62 55.62 2.0K
11:21 55.65 55.68 55.65 55.68 2.1K
11:22 55.69 55.69 55.69 55.69 0.9K
11:23 55.69 55.89 55.69 55.89 3.4K
11:24 55.89 55.98 55.88 55.98 0.5K
11:25 55.98 55.98 55.98 55.98 0.2K
11:26 55.98 55.98 55.91 55.91 1.2K
11:27 55.91 55.91 55.74 55.85 3.5K
11:28 55.89 55.89 55.83 55.85 2.5K
11:29 55.85 55.85 55.85 55.85 0.1K
11:30 55.85 55.86 55.85 55.86 0.6K
11:31 55.86 55.95 55.77 55.87 1.3K
11:32 55.87 55.87 55.87 55.87 0.4K
11:33 55.87 55.94 55.87 55.94 0.6K
11:34 55.94 56.15 55.94 56.15 2.6K
11:35 56.15 56.15 56.05 56.05 0.1K
11:36 56.05 56.05 56.05 56.05 0.1K
11:37 56.06 56.12 56.06 56.12 0.8K
11:38 56.15 56.15 56.06 56.06 0.3K
11:39 56.06 56.15 56.06 56.15 0.9K
11:40 56.15 56.24 56.14 56.24 1.3K
11:41 56.28 56.28 56.28 56.28 3.0K
11:42 56.28 56.28 56.10 56.10 2.1K
11:43 56.10 56.10 56.10 56.10 0.4K
11:44 56.10 56.10 56.05 56.05 1.5K
11:45 56.05 56.10 55.97 56.10 0.7K
11:46 56.10 56.10 56.05 56.10 0.8K
11:47 56.06 56.06 56.05 56.05 0.8K
11:48 56.05 56.27 55.97 56.27 2.4K
11:49 56.26 56.26 56.21 56.21 0.8K
11:50 56.31 56.31 56.20 56.20 1.0K
11:51 56.33 56.33 56.33 56.33 0.3K
11:52 56.21 56.30 56.10 56.10 2.0K
11:53 56.10 56.10 56.06 56.06 1.1K
11:54 56.06 56.06 56.06 56.06 0.8K
11:55 56.06 56.06 56.01 56.01 1.6K
11:56 56.07 56.07 56.06 56.06 1.1K
11:57 56.06 56.06 56.06 56.06 0.2K
11:58 56.06 56.17 56.06 56.17 2.6K
11:59 56.32 56.37 56.30 56.30 2.7K
12:00 56.30 56.30 56.30 56.30 0.0K
12:01 56.30 56.30 56.30 56.30 1.4K
12:02 56.30 56.30 56.30 56.30 0.0K
12:03 56.30 56.30 56.24 56.24 1.2K
12:04 56.24 56.24 56.24 56.24 0.2K
12:05 56.12 56.16 56.12 56.16 1.0K
12:06 56.16 56.18 56.16 56.18 0.3K
12:07 56.18 56.24 56.18 56.24 0.9K
12:08 56.24 56.24 56.18 56.18 0.2K
12:09 56.18 56.18 56.02 56.02 10.6K
12:10 56.02 56.03 56.02 56.03 0.3K
12:11 56.03 56.03 56.03 56.03 0.6K
12:12 56.03 56.03 56.03 56.03 0.1K
12:13 56.03 56.03 56.03 56.03 0.2K
12:14 56.03 56.03 55.81 55.81 2.1K
12:15 55.81 55.81 55.69 55.69 1.7K
12:16 55.65 55.93 55.65 55.93 3.1K
12:17 55.93 56.05 55.93 56.05 1.5K
12:18 56.05 56.22 56.05 56.13 1.0K
12:19 56.13 56.13 56.13 56.13 0.2K
12:20 56.13 56.13 55.99 55.99 2.5K
12:21 55.99 55.99 55.99 55.99 0.3K
12:22 55.99 56.05 55.99 56.05 0.5K
12:23 56.05 56.05 55.93 55.93 0.3K
12:24 55.99 55.99 55.92 55.92 0.8K
12:25 55.92 56.09 55.92 56.09 2.1K
12:26 56.10 56.11 56.10 56.10 0.6K
12:27 56.11 56.11 56.11 56.11 0.2K
12:28 56.11 56.11 55.95 55.97 9.2K
12:29 55.97 55.97 55.87 55.87 1.2K
12:30 55.87 55.88 55.86 55.88 1.4K
12:31 55.88 55.88 55.88 55.88 0.1K
12:32 55.88 55.88 55.88 55.88 0.3K
12:33 55.88 56.03 55.88 56.03 2.0K
12:34 56.03 56.05 56.03 56.05 0.9K
12:35 56.15 56.15 56.15 56.15 0.5K
12:36 56.10 56.10 56.07 56.07 4.7K
12:37 56.03 56.03 56.03 56.03 0.3K
12:38 56.03 56.07 56.03 56.07 0.4K
12:39 56.07 56.12 56.06 56.06 5.5K
12:40 56.06 56.08 56.06 56.06 1.4K
12:41 56.06 56.06 56.06 56.06 0.4K
12:42 56.06 56.16 56.06 56.16 2.5K
12:43 56.16 56.21 56.16 56.21 0.7K
12:44 56.21 56.21 56.21 56.21 0.2K
12:45 56.21 56.21 56.21 56.21 0.1K
12:46 56.16 56.16 56.16 56.16 0.4K
12:47 56.16 56.16 56.16 56.16 0.2K
12:48 56.16 56.16 56.16 56.16 0.2K
12:49 56.10 56.10 56.10 56.10 1.0K
12:50 56.10 56.10 56.10 56.10 0.0K
12:51 56.10 56.33 56.10 56.33 5.4K
12:52 56.33 56.33 56.33 56.33 0.3K
12:53 56.33 56.33 56.33 56.33 0.3K
12:54 56.24 56.24 56.23 56.23 0.8K
12:55 56.23 56.30 56.23 56.30 0.4K
12:56 56.30 56.31 56.22 56.27 3.8K
12:57 56.27 56.27 56.27 56.27 0.1K
12:58 56.34 56.34 56.34 56.34 0.1K
12:59 56.34 56.34 56.34 56.34 0.0K
13:00 56.34 56.34 56.21 56.21 1.5K
13:01 56.21 56.23 56.21 56.23 0.7K
13:02 56.23 56.23 56.23 56.23 0.1K
13:03 56.23 56.34 56.23 56.34 2.7K
13:04 56.42 56.42 56.42 56.42 0.4K
13:05 56.42 56.42 56.30 56.30 1.0K
13:06 56.31 56.31 56.31 56.31 0.5K
13:07 56.31 56.49 56.31 56.49 1.3K
13:08 56.38 56.38 56.38 56.38 0.8K
13:09 56.38 56.49 56.38 56.49 0.3K
13:10 56.49 56.49 56.49 56.49 0.0K
13:11 56.49 56.49 56.14 56.17 2.4K
13:12 56.17 56.17 56.17 56.17 1.1K
13:13 56.17 56.18 56.11 56.18 1.1K
13:14 56.33 56.33 56.33 56.33 0.6K
13:15 56.33 56.33 56.33 56.33 0.1K
13:16 56.33 56.33 56.33 56.33 0.1K
13:17 56.33 56.45 56.33 56.45 0.8K
13:18 56.45 56.45 56.45 56.45 0.0K
13:19 56.43 56.43 56.43 56.43 0.2K
13:20 56.43 56.43 56.37 56.37 0.4K
13:21 56.37 56.37 56.37 56.37 0.3K
13:22 56.37 56.47 56.37 56.47 0.5K
13:23 56.47 56.47 56.38 56.43 2.6K
13:24 56.43 56.43 56.43 56.43 0.0K
13:25 56.43 56.51 56.43 56.45 1.2K
13:26 56.45 56.45 56.45 56.45 0.4K
13:27 56.45 56.53 56.45 56.53 0.4K
13:28 56.53 56.59 56.53 56.59 1.7K
13:29 56.59 56.59 56.59 56.59 0.3K
13:30 56.59 56.59 56.59 56.59 0.3K
13:31 56.53 56.53 56.53 56.53 1.8K
13:32 56.53 56.53 56.52 56.52 0.5K
13:33 56.52 56.52 56.35 56.35 2.1K
13:34 56.35 56.35 56.35 56.35 0.1K
13:35 56.35 56.35 56.31 56.31 1.7K
13:36 56.31 56.31 56.22 56.22 1.6K
13:37 56.22 56.22 56.22 56.22 0.2K
13:38 56.22 56.22 56.22 56.22 0.4K
13:39 56.22 56.22 56.13 56.13 1.9K
13:40 56.13 56.19 56.13 56.19 0.3K
13:41 56.19 56.19 56.19 56.19 0.6K
13:42 56.26 56.32 56.20 56.32 2.2K
13:43 56.32 56.37 56.32 56.33 1.4K
13:44 56.33 56.33 56.32 56.32 0.3K
13:45 56.32 56.32 56.32 56.32 0.1K
13:46 56.32 56.32 56.32 56.32 0.5K
13:47 56.32 56.32 56.21 56.21 0.7K
13:48 56.15 56.15 56.06 56.06 5.6K
13:49 56.06 56.06 56.05 56.05 0.7K
13:50 56.05 56.05 55.96 56.00 1.0K
13:51 56.00 56.00 56.00 56.00 0.3K
13:52 56.00 56.07 56.00 56.01 3.5K
13:53 56.01 56.25 56.01 56.25 1.6K
13:54 56.25 56.27 56.17 56.17 1.0K
13:55 56.17 56.19 56.17 56.19 1.0K
13:56 56.19 56.19 56.13 56.13 0.6K
13:57 56.13 56.19 56.10 56.19 1.5K
13:58 56.13 56.29 56.13 56.25 2.4K
13:59 56.25 56.26 56.25 56.26 0.6K
14:00 56.26 56.26 56.26 56.26 0.8K
14:01 56.26 56.27 56.26 56.27 0.7K
14:02 56.27 56.27 56.27 56.27 0.4K
14:03 56.27 56.27 56.02 56.10 2.9K
14:04 56.04 56.19 56.04 56.16 1.9K
14:05 56.16 56.25 56.16 56.25 5.1K
14:06 56.25 56.52 56.25 56.52 9.5K
14:07 56.56 56.64 56.56 56.64 0.8K
14:08 56.64 56.64 56.64 56.64 1.0K
14:09 56.85 56.92 56.85 56.92 0.4K
14:10 56.92 57.10 56.92 57.10 0.3K
14:11 56.91 57.08 56.90 56.90 0.8K
14:12 57.06 57.06 56.91 56.91 0.6K
14:13 56.91 56.91 56.88 56.89 0.5K
14:14 56.89 56.89 56.89 56.89 0.2K
14:15 56.90 56.91 56.76 56.91 5.4K
14:16 56.91 56.91 56.73 56.76 1.2K
14:17 56.76 56.76 56.75 56.75 1.9K
14:18 56.75 56.92 56.75 56.92 4.2K
14:19 56.92 57.05 56.92 57.05 0.7K
14:20 57.05 57.05 56.99 56.99 0.7K
14:21 56.99 57.03 56.93 57.03 0.3K
14:22 57.03 57.03 57.03 57.03 1.0K
14:23 56.70 56.70 56.70 56.70 1.4K
14:24 56.84 56.93 56.84 56.93 1.7K
14:25 56.83 56.92 56.82 56.92 0.8K
14:26 56.92 56.92 56.92 56.92 0.2K
14:27 56.88 56.88 56.76 56.76 0.9K
14:28 56.75 56.92 56.75 56.92 2.5K
14:29 56.92 56.92 56.92 56.92 0.3K
14:30 56.92 56.92 56.92 56.92 0.7K
14:31 56.92 57.01 56.91 57.01 0.4K
14:32 56.91 56.91 56.80 56.81 1.3K
14:33 56.80 56.80 56.75 56.75 0.6K
14:34 56.71 56.71 56.71 56.71 0.6K
14:35 56.71 56.71 56.64 56.64 0.5K
14:36 56.64 56.74 56.64 56.74 1.3K
14:37 56.74 56.81 56.74 56.75 0.8K
14:38 56.75 56.75 56.72 56.72 0.5K
14:39 56.65 57.01 56.65 56.91 7.6K
14:40 56.90 57.02 56.90 57.02 3.6K
14:41 56.87 56.87 56.87 56.87 1.8K
14:42 56.87 56.87 56.87 56.87 0.3K
14:43 56.87 56.87 56.64 56.67 0.4K
14:44 56.67 56.67 56.56 56.56 0.5K
14:45 56.56 56.61 56.56 56.61 0.4K
14:46 56.61 56.61 56.61 56.61 0.3K
14:47 56.61 56.61 56.61 56.61 0.7K
14:48 56.61 56.79 56.61 56.79 3.1K
14:49 56.74 56.81 56.74 56.81 1.9K
14:50 56.81 56.81 56.81 56.81 0.5K
14:51 56.81 56.85 56.81 56.85 1.0K
14:52 56.85 56.98 56.71 56.71 4.4K
14:53 56.71 56.79 56.71 56.79 1.5K
14:54 56.79 56.89 56.79 56.89 1.0K
14:55 56.67 56.67 56.66 56.66 2.6K
14:56 56.66 56.66 56.60 56.65 0.7K
14:57 56.65 56.65 56.55 56.55 0.6K
14:58 56.62 56.70 56.62 56.63 2.6K
14:59 56.63 56.63 56.56 56.63 1.5K
15:00 56.64 56.71 56.64 56.71 2.1K
15:01 56.72 56.72 56.64 56.65 1.4K
15:02 56.65 56.65 56.54 56.54 3.7K
15:03 56.54 56.57 56.54 56.57 2.5K
15:04 56.57 56.58 56.57 56.58 0.9K
15:05 56.58 56.58 56.50 56.53 1.3K
15:06 56.53 56.59 56.53 56.58 1.0K
15:07 56.58 56.58 56.51 56.52 3.0K
15:08 56.50 56.50 56.50 56.50 0.9K
15:09 56.57 56.67 56.57 56.62 5.2K
15:10 56.62 56.67 56.62 56.67 2.1K
15:11 56.69 56.69 56.63 56.69 0.8K
15:12 56.63 56.64 56.61 56.61 1.2K
15:13 56.61 56.73 56.61 56.73 6.3K
15:14 56.73 56.82 56.73 56.79 5.8K
15:15 56.74 56.86 56.67 56.80 4.1K
15:16 56.80 56.80 56.76 56.77 1.7K
15:17 56.86 56.92 56.84 56.92 3.2K
15:18 56.92 56.94 56.84 56.84 3.1K
15:19 56.93 56.94 56.93 56.94 3.1K
15:20 56.85 56.97 56.85 56.97 6.3K
15:21 56.97 57.09 56.97 57.09 2.0K
15:22 57.04 57.10 57.04 57.04 2.1K
15:23 57.03 57.15 57.03 57.07 4.0K
15:24 57.07 57.16 57.07 57.16 4.3K
15:25 57.16 57.20 57.12 57.12 3.0K
15:26 57.12 57.21 57.12 57.12 1.9K
15:27 57.12 57.23 57.12 57.22 3.1K
15:28 57.09 57.15 57.06 57.15 7.9K
15:29 57.15 57.30 57.15 57.30 4.3K
15:30 57.32 57.32 57.25 57.29 2.8K
15:31 57.28 57.37 57.28 57.37 2.2K
15:32 57.28 57.38 57.16 57.22 5.4K
15:33 57.22 57.22 57.15 57.16 3.1K
15:34 57.16 57.16 57.10 57.12 5.0K
15:35 57.12 57.21 57.12 57.21 3.3K
15:36 57.23 57.23 57.11 57.11 4.6K
15:37 57.05 57.07 57.05 57.05 4.0K
15:38 57.07 57.13 56.98 57.13 3.3K
15:39 57.12 57.14 56.98 56.98 4.8K
15:40 56.98 57.07 56.87 56.87 4.0K
15:41 56.97 57.05 56.96 57.05 2.9K
15:42 57.05 57.05 56.89 57.05 29.0K
15:43 57.05 57.05 56.98 56.98 3.0K
15:44 56.98 57.05 56.98 56.98 2.9K
15:45 57.10 57.11 57.07 57.11 6.4K
15:46 57.11 57.23 57.03 57.23 7.0K
15:47 57.28 57.32 57.21 57.32 10.3K
15:48 57.28 57.30 57.20 57.24 4.3K
15:49 57.21 57.33 57.21 57.33 7.0K
15:50 57.35 57.35 57.30 57.34 3.9K
15:51 57.29 57.36 57.29 57.36 7.6K
15:52 57.36 57.36 57.27 57.27 7.7K
15:53 57.33 57.38 57.33 57.37 4.9K
15:54 57.41 57.41 57.35 57.36 10.3K
15:55 57.36 57.54 57.30 57.54 15.9K
15:56 57.34 57.34 57.28 57.29 14.4K
15:57 57.34 57.40 57.34 57.35 8.3K
15:58 57.35 57.39 57.30 57.32 16.5K
15:59 57.33 57.33 57.28 57.28 15.0K
16:00 57.27 57.32 57.27 57.28 146.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available