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 56.06 56.66 56.06 56.66 9.3K
09:32 56.00 56.00 55.56 55.56 3.0K
09:33 55.87 56.23 55.87 56.23 7.4K
09:34 56.23 56.83 56.23 56.83 2.4K
09:35 57.13 57.13 57.13 57.13 0.7K
09:36 57.13 57.13 56.29 56.29 1.7K
09:37 56.29 56.29 56.13 56.13 0.5K
09:38 56.13 56.13 56.13 56.13 0.0K
09:39 56.13 56.34 56.13 56.34 0.3K
09:40 56.34 56.34 56.34 56.34 0.8K
09:41 56.34 56.34 56.10 56.10 1.5K
09:42 56.10 56.10 56.06 56.06 0.4K
09:43 56.14 56.40 56.14 56.40 4.2K
09:44 56.40 56.40 56.40 56.40 0.0K
09:45 56.40 56.57 56.40 56.57 0.2K
09:46 56.57 56.57 56.51 56.51 0.5K
09:47 56.43 56.85 56.34 56.34 6.4K
09:48 56.34 56.34 56.34 56.34 0.1K
09:49 56.21 56.46 56.21 56.46 9.4K
09:50 56.46 56.62 56.46 56.62 1.4K
09:51 56.62 56.62 56.62 56.62 0.3K
09:52 56.42 56.48 56.42 56.48 3.7K
09:53 56.48 56.48 56.48 56.48 0.1K
09:54 56.11 56.40 56.11 56.40 1.4K
09:55 56.40 56.40 56.20 56.20 0.2K
09:56 56.20 56.20 56.14 56.14 0.8K
09:57 56.14 56.14 56.01 56.01 0.3K
09:58 56.15 56.15 56.15 56.15 0.3K
09:59 56.15 56.15 56.00 56.07 0.7K
10:00 55.99 56.46 55.99 56.46 2.7K
10:01 56.50 56.50 56.50 56.50 2.2K
10:02 56.50 56.50 56.22 56.22 0.7K
10:03 56.22 56.22 55.95 55.95 1.7K
10:04 55.95 56.27 55.95 56.27 4.0K
10:05 56.27 56.27 56.27 56.27 0.1K
10:06 56.27 56.27 56.27 56.27 0.7K
10:07 56.09 56.09 56.09 56.09 0.7K
10:08 56.33 56.33 56.33 56.33 0.1K
10:09 56.33 56.33 56.11 56.11 0.2K
10:10 56.11 56.11 56.11 56.11 0.4K
10:11 56.11 56.33 55.96 55.96 3.4K
10:12 55.96 55.96 55.96 55.96 0.5K
10:13 55.96 55.96 55.96 55.96 0.3K
10:14 55.96 55.96 55.83 55.83 0.3K
10:15 55.83 55.96 55.83 55.96 3.4K
10:16 55.96 56.05 55.96 56.05 1.3K
10:17 56.05 56.16 56.05 56.16 2.3K
10:18 56.16 56.16 56.16 56.16 0.5K
10:19 56.16 56.35 56.16 56.35 0.8K
10:20 56.35 56.38 56.35 56.38 0.9K
10:21 56.38 56.38 56.37 56.38 2.0K
10:22 56.35 56.50 56.35 56.45 1.9K
10:23 56.45 56.55 56.45 56.55 0.6K
10:24 56.55 56.58 56.55 56.58 1.2K
10:25 56.58 56.70 56.58 56.66 0.4K
10:26 56.66 56.66 56.57 56.57 1.5K
10:27 56.64 56.74 56.63 56.74 4.2K
10:28 56.74 56.74 56.74 56.74 0.3K
10:29 56.74 56.74 56.64 56.70 1.7K
10:30 56.70 56.70 56.70 56.70 0.1K
10:31 56.70 56.70 56.53 56.53 0.2K
10:32 56.45 56.45 56.45 56.45 0.4K
10:33 56.52 56.52 56.52 56.52 0.3K
10:34 56.79 57.19 56.79 57.19 6.3K
10:35 57.19 57.19 57.19 57.19 0.7K
10:36 57.19 57.19 57.01 57.01 0.5K
10:37 56.98 57.20 56.98 57.20 0.3K
10:38 57.20 57.20 56.94 56.94 0.5K
10:39 56.94 56.97 56.84 56.84 3.6K
10:40 56.84 57.09 56.84 57.09 3.1K
10:41 57.09 57.16 57.09 57.16 0.3K
10:42 57.16 57.19 57.04 57.04 0.5K
10:43 57.19 57.19 57.07 57.07 0.8K
10:44 57.07 57.07 57.07 57.07 0.2K
10:45 57.07 57.07 56.89 56.89 0.4K
10:46 56.89 57.11 56.89 57.11 0.3K
10:47 57.11 57.11 57.11 57.11 1.3K
10:48 57.11 57.11 57.11 57.11 0.0K
10:49 57.11 57.11 57.11 57.11 0.4K
10:50 57.11 57.11 57.11 57.11 0.2K
10:51 57.11 57.11 57.07 57.07 0.2K
10:52 57.07 57.12 57.07 57.10 1.9K
10:53 57.01 57.01 56.87 56.87 2.0K
10:54 56.87 56.87 56.87 56.87 0.2K
10:55 56.79 56.86 56.79 56.86 1.9K
10:56 56.91 56.91 56.91 56.91 0.7K
10:57 56.91 56.91 56.91 56.91 0.0K
10:58 56.91 56.98 56.91 56.98 0.3K
10:59 56.98 57.23 56.98 57.23 2.9K
11:00 57.23 57.23 57.23 57.23 0.1K
11:01 57.28 57.28 57.28 57.28 0.2K
11:02 57.28 57.28 57.13 57.13 0.3K
11:03 57.27 57.27 57.08 57.08 0.5K
11:04 57.08 57.08 57.08 57.08 0.1K
11:05 57.12 57.13 57.12 57.13 0.5K
11:06 57.13 57.13 57.13 57.13 0.2K
11:07 57.13 57.13 57.13 57.13 0.1K
11:08 57.13 57.13 57.13 57.13 0.2K
11:09 57.13 57.13 56.96 56.96 1.3K
11:10 56.96 56.96 56.84 56.84 0.9K
11:11 56.84 57.03 56.84 57.03 0.4K
11:12 56.94 57.04 56.94 57.04 5.5K
11:13 57.04 57.04 56.94 56.94 0.7K
11:14 56.94 57.05 56.94 57.05 4.1K
11:15 56.94 56.94 56.94 56.94 2.5K
11:16 56.94 56.94 56.94 56.94 0.0K
11:17 56.94 56.94 56.88 56.88 0.3K
11:18 56.88 56.88 56.88 56.88 0.1K
11:19 56.88 56.88 56.80 56.80 2.5K
11:20 56.83 56.83 56.83 56.83 0.2K
11:21 56.91 56.91 56.79 56.79 3.1K
11:22 56.62 56.62 56.55 56.55 2.1K
11:23 56.83 56.83 56.83 56.83 1.2K
11:24 56.83 57.11 56.83 57.11 3.3K
11:25 57.11 57.11 57.11 57.11 0.2K
11:26 57.08 57.09 57.08 57.09 0.6K
11:27 57.09 57.09 57.09 57.09 0.3K
11:28 57.09 57.09 57.09 57.09 0.1K
11:29 57.09 57.09 57.09 57.09 0.1K
11:30 57.09 57.09 56.92 56.92 0.2K
11:31 56.87 56.87 56.87 56.87 5.1K
11:32 57.04 57.04 57.04 57.04 3.1K
11:33 57.04 57.04 57.04 57.04 0.3K
11:34 56.94 56.94 56.93 56.93 0.5K
11:35 56.93 57.05 56.93 57.05 0.4K
11:36 57.05 57.05 57.05 57.05 0.0K
11:37 56.85 56.88 56.85 56.88 0.5K
11:38 56.97 56.98 56.87 56.98 0.6K
11:39 56.98 56.98 56.85 56.85 0.3K
11:40 56.85 56.85 56.85 56.85 0.0K
11:41 56.85 56.85 56.82 56.82 0.2K
11:42 56.83 56.94 56.83 56.94 1.6K
11:43 56.94 56.94 56.94 56.94 0.1K
11:44 57.03 57.10 57.03 57.10 3.3K
11:45 57.10 57.31 57.10 57.28 5.1K
11:46 57.28 57.28 57.28 57.28 0.3K
11:47 57.31 57.31 57.22 57.22 11.0K
11:48 57.22 57.22 57.07 57.16 3.8K
11:49 57.16 57.24 57.16 57.24 0.9K
11:50 57.24 57.24 57.24 57.24 0.0K
11:51 57.24 57.24 57.16 57.16 0.1K
11:52 57.16 57.16 57.16 57.16 0.2K
11:53 57.16 57.16 57.15 57.15 0.4K
11:54 57.15 57.15 57.15 57.15 0.5K
11:55 57.15 57.28 57.15 57.28 0.2K
11:56 57.28 57.28 57.15 57.25 0.3K
11:57 57.15 57.15 57.03 57.06 1.1K
11:58 57.06 57.06 57.06 57.06 0.2K
11:59 57.15 57.28 57.15 57.28 0.7K
12:00 57.02 57.28 57.02 57.28 0.9K
12:01 57.15 57.15 57.15 57.15 0.7K
12:02 57.15 57.22 57.15 57.22 0.5K
12:03 57.15 57.15 57.15 57.15 0.6K
12:04 57.15 57.25 57.15 57.15 0.3K
12:05 57.15 57.27 57.00 57.00 2.7K
12:06 56.83 56.93 56.83 56.93 1.5K
12:07 56.93 56.97 56.92 56.92 3.5K
12:08 56.92 56.95 56.92 56.95 0.9K
12:09 56.95 56.99 56.95 56.99 0.8K
12:10 57.08 57.08 57.07 57.07 3.1K
12:11 57.07 57.07 57.07 57.07 0.1K
12:12 57.07 57.07 57.03 57.03 0.3K
12:13 57.03 57.06 57.02 57.02 0.8K
12:14 57.02 57.02 57.02 57.02 0.0K
12:15 57.07 57.14 57.07 57.14 2.0K
12:16 57.18 57.18 57.18 57.18 1.9K
12:17 57.18 57.18 57.18 57.18 0.0K
12:18 57.18 57.18 57.18 57.18 0.2K
12:19 57.18 57.23 57.18 57.23 0.6K
12:20 57.23 57.24 57.23 57.24 0.3K
12:21 57.24 57.24 57.13 57.13 0.6K
12:22 57.13 57.13 57.13 57.13 0.3K
12:23 57.13 57.13 56.83 56.86 3.6K
12:24 56.86 56.86 56.86 56.86 0.3K
12:25 56.86 56.94 56.86 56.94 0.9K
12:26 56.94 56.94 56.93 56.93 0.6K
12:27 56.93 56.98 56.93 56.98 0.7K
12:28 56.98 56.98 56.95 56.95 0.2K
12:29 56.95 57.03 56.95 57.03 0.4K
12:30 57.03 57.03 56.94 57.01 1.2K
12:31 57.01 57.01 57.01 57.01 0.2K
12:32 57.01 57.13 57.01 57.13 1.1K
12:33 57.01 57.11 57.01 57.11 0.9K
12:34 57.11 57.11 57.11 57.11 0.3K
12:35 56.98 56.98 56.98 56.98 0.3K
12:36 56.98 56.98 56.96 56.96 2.1K
12:37 56.85 56.85 56.85 56.85 8.1K
12:38 56.85 56.91 56.74 56.91 4.1K
12:39 56.91 57.00 56.91 57.00 1.2K
12:40 57.00 57.00 56.99 56.99 0.1K
12:41 56.99 56.99 56.99 56.99 0.1K
12:42 56.99 56.99 56.99 56.99 0.0K
12:43 56.99 56.99 56.99 56.99 0.1K
12:44 56.99 56.99 56.93 56.93 0.9K
12:45 56.93 57.09 56.93 57.09 5.6K
12:46 57.09 57.18 57.09 57.18 0.9K
12:47 57.18 57.18 57.12 57.12 0.2K
12:48 57.12 57.12 57.12 57.12 0.0K
12:49 57.17 57.24 57.17 57.24 0.8K
12:50 57.24 57.24 57.23 57.23 0.3K
12:51 57.23 57.23 57.23 57.23 0.0K
12:52 57.16 57.16 57.16 57.16 0.5K
12:53 57.16 57.23 57.16 57.22 0.6K
12:54 57.22 57.22 57.20 57.20 0.3K
12:55 57.20 57.20 57.20 57.20 0.5K
12:56 57.20 57.21 57.20 57.21 0.8K
12:57 57.21 57.28 57.21 57.28 7.3K
12:58 57.28 57.28 57.28 57.28 0.4K
12:59 57.28 57.28 57.28 57.28 0.1K
13:00 57.29 57.32 57.29 57.32 2.2K
13:01 57.22 57.22 57.22 57.22 0.3K
13:02 57.22 57.22 57.22 57.22 0.0K
13:03 57.22 57.22 57.15 57.15 0.4K
13:04 57.15 57.15 57.15 57.15 0.2K
13:05 57.14 57.14 57.08 57.13 0.6K
13:06 57.13 57.13 57.13 57.13 0.1K
13:07 57.20 57.20 57.16 57.16 1.7K
13:08 57.16 57.25 57.16 57.25 0.7K
13:09 57.25 57.25 57.25 57.25 0.0K
13:10 57.25 57.25 57.25 57.25 0.4K
13:11 57.25 57.25 57.25 57.25 0.1K
13:12 57.25 57.25 57.25 57.25 0.3K
13:13 57.25 57.27 57.16 57.16 0.2K
13:14 57.16 57.16 57.16 57.16 0.2K
13:15 57.15 57.25 57.15 57.25 0.5K
13:16 57.13 57.19 57.13 57.18 0.6K
13:17 57.18 57.18 57.15 57.15 1.0K
13:18 57.15 57.15 57.08 57.08 1.0K
13:19 57.08 57.15 57.08 57.14 1.9K
13:20 57.25 57.26 57.25 57.25 4.3K
13:21 57.25 57.25 57.25 57.25 0.8K
13:22 57.25 57.25 57.25 57.25 0.1K
13:23 57.25 57.25 57.25 57.25 0.2K
13:24 57.22 57.38 57.22 57.38 3.7K
13:25 57.38 57.38 57.38 57.38 1.1K
13:26 57.38 57.38 57.38 57.38 0.6K
13:27 57.38 57.38 57.38 57.38 0.2K
13:28 57.38 57.44 57.38 57.44 0.4K
13:29 57.44 57.44 57.43 57.43 0.5K
13:30 57.50 57.50 57.48 57.48 0.3K
13:31 57.48 57.48 57.41 57.41 1.2K
13:32 57.41 57.48 57.41 57.48 1.7K
13:33 57.48 57.48 57.39 57.39 0.9K
13:34 57.48 57.53 57.48 57.53 1.0K
13:35 57.57 57.57 57.57 57.57 0.3K
13:36 57.45 57.48 57.44 57.44 1.6K
13:37 57.44 57.44 57.44 57.44 0.4K
13:38 57.44 57.44 57.44 57.44 0.2K
13:39 57.45 57.49 57.45 57.49 1.4K
13:40 57.49 57.53 57.49 57.53 25.8K
13:41 57.53 57.57 57.53 57.57 1.9K
13:42 57.57 57.57 57.53 57.53 0.5K
13:43 57.53 57.65 57.53 57.65 1.6K
13:44 57.70 57.70 57.70 57.70 2.1K
13:45 57.50 57.50 57.50 57.50 3.4K
13:46 57.50 57.70 57.50 57.50 0.8K
13:47 57.50 57.50 57.25 57.25 2.1K
13:48 57.21 57.21 57.21 57.21 4.0K
13:49 57.21 57.27 57.21 57.21 10.8K
13:50 57.21 57.21 57.21 57.21 0.2K
13:51 57.21 57.21 57.21 57.21 0.1K
13:52 57.21 57.21 57.19 57.19 0.5K
13:53 57.31 57.31 57.20 57.20 1.8K
13:54 57.20 57.20 57.20 57.20 0.3K
13:55 57.20 57.34 57.20 57.34 0.4K
13:56 57.20 57.20 57.20 57.20 0.2K
13:57 57.20 57.60 57.20 57.60 11.0K
13:58 57.60 57.60 57.51 57.51 0.1K
13:59 57.51 57.64 57.49 57.49 0.2K
14:00 57.63 57.72 57.62 57.72 2.4K
14:01 57.80 57.89 57.71 57.71 11.3K
14:02 57.71 57.71 57.61 57.61 0.7K
14:03 57.61 57.74 57.61 57.61 0.8K
14:04 57.61 57.75 57.61 57.75 1.1K
14:05 57.64 57.64 57.64 57.64 0.5K
14:06 57.64 57.64 57.63 57.63 1.1K
14:07 57.63 57.63 57.63 57.63 0.5K
14:08 57.63 57.63 57.48 57.59 0.6K
14:09 57.68 57.70 57.68 57.70 1.6K
14:10 57.51 57.70 57.51 57.60 1.6K
14:11 57.60 57.72 57.60 57.72 1.0K
14:12 57.72 57.72 57.61 57.61 0.9K
14:13 57.61 57.70 57.61 57.70 0.3K
14:14 57.70 57.70 57.70 57.70 0.6K
14:15 57.70 57.70 57.59 57.59 0.4K
14:16 57.48 57.50 57.48 57.50 2.8K
14:17 57.50 57.60 57.50 57.60 0.4K
14:18 57.61 57.61 57.61 57.61 1.3K
14:19 57.61 57.61 57.48 57.48 1.2K
14:20 57.48 57.48 57.46 57.46 0.3K
14:21 57.46 57.62 57.36 57.62 2.0K
14:22 57.62 57.62 57.60 57.60 0.2K
14:23 57.60 57.60 57.60 57.60 0.1K
14:24 57.48 57.48 57.48 57.48 0.5K
14:25 57.48 57.48 57.48 57.48 0.6K
14:26 57.48 57.59 57.48 57.48 0.7K
14:27 57.48 57.59 57.48 57.59 1.8K
14:28 57.67 57.76 57.67 57.76 3.6K
14:29 57.76 57.81 57.76 57.81 1.4K
14:30 57.81 57.81 57.81 57.81 0.5K
14:31 57.81 57.87 57.79 57.79 1.3K
14:32 57.79 57.79 57.69 57.69 2.2K
14:33 57.78 57.87 57.78 57.86 7.1K
14:34 57.86 57.86 57.83 57.83 1.1K
14:35 57.92 57.92 57.92 57.92 0.4K
14:36 57.82 57.91 57.82 57.91 0.6K
14:37 57.81 57.81 57.77 57.77 0.8K
14:38 57.88 57.88 57.65 57.65 2.2K
14:39 57.71 57.90 57.71 57.90 3.1K
14:40 57.93 57.93 57.93 57.93 0.7K
14:41 57.93 57.93 57.93 57.93 0.1K
14:42 57.93 57.93 57.93 57.93 0.2K
14:43 57.93 57.93 57.93 57.93 0.3K
14:44 57.93 58.04 57.93 58.04 2.8K
14:45 58.01 58.08 58.01 58.08 1.8K
14:46 58.29 58.33 58.28 58.33 3.8K
14:47 58.33 58.48 58.33 58.48 1.9K
14:48 58.48 58.48 58.37 58.37 3.0K
14:49 58.30 58.31 58.21 58.31 1.8K
14:50 58.31 58.31 58.31 58.31 0.7K
14:51 58.31 58.31 58.31 58.31 0.3K
14:52 58.33 58.33 58.33 58.33 0.4K
14:53 58.33 58.33 58.26 58.26 0.6K
14:54 58.26 58.33 58.26 58.33 1.2K
14:55 58.37 58.40 58.37 58.40 1.6K
14:56 58.40 58.40 58.29 58.29 0.8K
14:57 58.29 58.29 58.24 58.24 0.4K
14:58 58.24 58.24 58.24 58.24 0.3K
14:59 58.24 58.32 58.24 58.32 1.6K
15:00 58.32 58.32 58.31 58.32 0.7K
15:01 58.20 58.23 58.15 58.23 3.8K
15:02 58.18 58.18 58.18 58.18 0.4K
15:03 58.18 58.27 58.15 58.15 8.3K
15:04 58.15 58.26 58.15 58.26 0.5K
15:05 58.18 58.27 58.18 58.27 1.4K
15:06 58.27 58.27 58.27 58.27 1.2K
15:07 58.27 58.33 58.27 58.33 1.4K
15:08 58.33 58.33 58.33 58.33 0.1K
15:09 58.33 58.33 58.26 58.26 0.4K
15:10 58.26 58.32 58.26 58.32 0.7K
15:11 58.22 58.22 58.22 58.22 0.6K
15:12 58.22 58.22 58.21 58.21 0.2K
15:13 58.21 58.29 58.20 58.29 3.1K
15:14 58.29 58.29 58.24 58.24 1.2K
15:15 58.24 58.24 58.24 58.24 0.6K
15:16 58.24 58.32 58.24 58.29 1.1K
15:17 58.29 58.29 58.21 58.21 2.3K
15:18 58.21 58.21 58.06 58.16 4.9K
15:19 58.16 58.21 58.16 58.16 1.3K
15:20 58.16 58.24 58.16 58.24 0.8K
15:21 58.24 58.24 58.24 58.24 0.1K
15:22 58.24 58.24 58.24 58.24 0.8K
15:23 58.29 58.35 58.29 58.35 2.0K
15:24 58.35 58.64 58.31 58.64 3.8K
15:25 58.64 58.64 58.50 58.50 3.7K
15:26 58.50 58.60 58.49 58.60 1.8K
15:27 58.60 58.60 58.51 58.51 1.6K
15:28 58.51 58.57 58.51 58.51 3.1K
15:29 58.60 58.63 58.52 58.63 2.5K
15:30 58.65 58.83 58.65 58.83 2.2K
15:31 58.73 58.73 58.73 58.73 1.6K
15:32 58.73 58.73 58.70 58.70 1.1K
15:33 58.68 58.74 58.68 58.74 2.4K
15:34 58.74 58.74 58.74 58.74 1.3K
15:35 58.77 58.77 58.50 58.50 6.0K
15:36 58.50 58.60 58.50 58.60 2.2K
15:37 58.56 58.56 58.49 58.49 3.1K
15:38 58.48 58.49 58.48 58.49 2.4K
15:39 58.43 58.44 58.43 58.44 0.8K
15:40 58.44 58.46 58.43 58.43 1.8K
15:41 58.43 58.50 58.42 58.42 7.1K
15:42 58.42 58.48 58.41 58.48 2.3K
15:43 58.27 58.37 58.27 58.37 4.9K
15:44 58.43 58.43 58.41 58.41 5.4K
15:45 58.41 58.41 58.13 58.13 6.3K
15:46 58.18 58.18 58.00 58.13 4.7K
15:47 58.07 58.08 58.01 58.01 3.1K
15:48 58.01 58.01 57.89 57.89 4.2K
15:49 57.86 57.86 57.79 57.79 11.9K
15:50 57.76 57.78 57.68 57.68 6.4K
15:51 57.40 57.46 57.40 57.42 13.5K
15:52 57.42 57.58 57.42 57.52 13.1K
15:53 57.49 57.54 57.48 57.50 6.0K
15:54 57.50 57.57 57.46 57.51 18.8K
15:55 57.51 57.69 57.51 57.69 13.3K
15:56 57.81 57.87 57.81 57.87 11.4K
15:57 57.84 57.89 57.82 57.82 21.9K
15:58 57.82 57.85 57.79 57.85 29.0K
15:59 57.82 57.82 57.78 57.78 24.6K
16:00 57.76 58.04 57.76 57.85 179.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available