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 57.04 57.57 57.04 57.35 9.1K
09:32 57.09 57.09 57.09 57.09 1.4K
09:33 57.01 57.01 57.01 57.01 0.2K
09:34 57.17 57.30 57.01 57.01 0.7K
09:35 56.61 56.61 56.61 56.61 0.2K
09:36 56.61 56.61 56.61 56.61 0.2K
09:37 56.61 56.61 56.61 56.61 0.1K
09:38 56.61 56.61 56.61 56.61 0.1K
09:39 56.61 56.61 56.50 56.50 0.5K
09:40 56.66 56.66 56.66 56.66 0.3K
09:41 56.59 56.59 56.59 56.59 0.9K
09:42 56.59 56.59 56.20 56.20 0.9K
09:43 56.21 56.23 56.10 56.23 6.7K
09:44 56.23 56.23 56.23 56.23 0.1K
09:45 56.23 56.23 56.23 56.23 0.1K
09:46 56.23 56.23 55.95 55.95 0.2K
09:47 55.95 55.98 55.95 55.98 1.6K
09:48 56.08 56.41 56.08 56.41 4.3K
09:49 56.36 56.52 56.36 56.52 2.6K
09:50 56.52 56.52 56.17 56.17 1.7K
09:51 56.17 56.17 56.08 56.08 0.9K
09:52 56.08 56.08 56.08 56.08 0.1K
09:53 56.08 56.44 56.00 56.44 2.6K
09:54 56.09 56.10 56.09 56.10 0.7K
09:55 56.10 56.10 55.89 55.89 0.3K
09:56 55.89 55.89 55.72 55.73 0.6K
09:57 55.74 55.89 55.74 55.89 1.2K
09:58 55.98 55.98 55.90 55.90 0.8K
09:59 55.90 55.90 55.90 55.90 0.0K
10:00 55.90 55.90 55.80 55.80 1.1K
10:01 55.80 55.81 55.75 55.81 5.0K
10:02 55.81 55.81 55.81 55.81 0.1K
10:03 55.81 56.05 55.81 56.05 1.3K
10:04 56.05 56.05 55.95 55.95 1.0K
10:05 56.08 56.19 56.08 56.19 2.1K
10:06 56.19 56.23 56.14 56.23 0.8K
10:07 56.18 56.18 56.09 56.09 1.4K
10:08 56.05 56.05 56.05 56.05 0.9K
10:09 56.05 56.05 56.05 56.05 0.2K
10:10 56.05 56.09 56.05 56.09 0.5K
10:11 56.09 56.09 56.09 56.09 0.3K
10:12 56.09 56.09 55.98 55.98 0.3K
10:13 56.00 56.00 56.00 56.00 1.0K
10:14 55.96 56.23 55.96 56.23 1.7K
10:15 56.23 56.48 56.23 56.48 0.5K
10:16 56.48 56.48 56.48 56.48 0.1K
10:17 56.48 56.48 56.37 56.37 0.6K
10:18 56.37 56.37 56.37 56.37 0.8K
10:19 56.37 56.37 56.37 56.37 0.6K
10:20 56.37 56.41 56.36 56.36 1.3K
10:21 56.36 56.48 56.36 56.48 0.2K
10:22 56.48 56.48 56.47 56.47 0.2K
10:23 56.47 56.47 56.47 56.47 0.0K
10:24 56.47 56.47 56.47 56.47 6.1K
10:25 56.47 56.47 56.47 56.47 0.2K
10:26 56.47 56.47 56.47 56.47 0.1K
10:27 56.65 56.65 56.65 56.65 1.6K
10:28 56.65 56.67 56.65 56.67 0.3K
10:29 56.67 56.67 56.67 56.67 0.5K
10:30 56.67 56.67 56.67 56.67 0.1K
10:31 56.67 56.67 56.62 56.63 2.2K
10:32 56.63 56.72 56.61 56.68 2.6K
10:33 56.68 56.68 56.68 56.68 0.2K
10:34 56.68 56.68 56.68 56.68 0.3K
10:35 56.68 56.74 56.68 56.74 1.5K
10:36 56.74 56.79 56.74 56.79 2.5K
10:37 56.79 56.79 56.75 56.75 0.5K
10:38 56.75 56.75 56.68 56.68 0.6K
10:39 56.68 56.72 56.68 56.72 0.2K
10:40 56.72 56.72 56.72 56.72 0.1K
10:41 56.76 56.76 56.76 56.76 0.4K
10:42 56.70 56.78 56.70 56.71 1.4K
10:43 56.71 56.76 56.68 56.76 0.8K
10:44 56.76 56.76 56.69 56.69 0.3K
10:45 56.69 56.76 56.69 56.76 0.4K
10:46 56.76 56.76 56.76 56.76 0.1K
10:47 56.70 56.70 56.70 56.70 0.3K
10:48 56.70 56.70 56.70 56.70 0.3K
10:49 56.70 56.75 56.70 56.75 0.3K
10:50 56.75 56.75 56.75 56.75 0.2K
10:51 56.75 56.75 56.68 56.68 1.2K
10:52 56.68 56.68 56.68 56.68 0.4K
10:53 56.60 56.60 56.60 56.60 0.8K
10:54 56.60 56.60 56.60 56.60 0.3K
10:55 56.60 56.67 56.60 56.67 0.9K
10:56 56.73 56.85 56.73 56.85 2.6K
10:57 56.96 57.02 56.96 57.02 1.1K
10:58 57.02 57.02 57.02 57.02 0.0K
10:59 57.02 57.02 56.92 56.92 0.1K
11:00 56.92 56.92 56.92 56.92 0.3K
11:01 56.92 56.94 56.92 56.94 0.8K
11:02 56.94 56.95 56.94 56.95 0.4K
11:03 56.92 57.05 56.92 57.05 2.9K
11:04 57.09 57.09 57.09 57.09 1.0K
11:05 57.09 57.09 56.96 56.96 4.4K
11:06 56.96 56.96 56.85 56.85 0.1K
11:07 56.85 56.85 56.84 56.84 4.5K
11:08 56.84 56.84 56.84 56.84 0.0K
11:09 56.84 56.87 56.84 56.87 0.2K
11:10 56.84 56.84 56.84 56.84 0.6K
11:11 56.84 56.84 56.84 56.84 0.0K
11:12 56.84 56.84 56.71 56.71 2.7K
11:13 56.71 56.71 56.71 56.71 0.0K
11:14 56.75 56.75 56.75 56.75 1.5K
11:15 56.66 56.66 56.66 56.66 0.5K
11:16 56.66 56.66 56.66 56.66 0.3K
11:17 56.66 56.66 56.60 56.60 0.1K
11:18 56.45 56.45 56.45 56.45 0.8K
11:19 56.26 56.32 56.26 56.32 1.2K
11:20 56.39 56.39 56.39 56.39 0.2K
11:21 56.39 56.39 56.32 56.33 1.1K
11:22 56.33 56.57 56.33 56.57 0.8K
11:23 56.57 56.57 56.57 56.57 0.1K
11:24 56.51 56.53 56.51 56.53 0.2K
11:25 56.53 56.53 56.53 56.53 0.2K
11:26 56.53 56.53 56.53 56.53 0.0K
11:27 56.62 56.62 56.62 56.62 1.4K
11:28 56.62 56.67 56.62 56.67 0.3K
11:29 56.67 56.67 56.67 56.67 0.5K
11:30 56.67 56.75 56.67 56.75 4.6K
11:31 56.70 56.70 56.69 56.69 0.6K
11:32 56.69 56.69 56.69 56.69 0.0K
11:33 56.69 56.69 56.69 56.69 0.1K
11:34 56.69 56.69 56.69 56.69 0.1K
11:35 56.58 56.73 56.58 56.73 2.8K
11:36 56.73 56.73 56.73 56.73 0.2K
11:37 56.73 56.73 56.73 56.73 0.5K
11:38 56.73 56.74 56.73 56.74 0.2K
11:39 56.74 56.74 56.67 56.67 0.1K
11:40 56.67 56.81 56.67 56.81 1.8K
11:41 56.82 56.82 56.82 56.82 0.4K
11:42 56.82 56.82 56.67 56.67 1.5K
11:43 56.67 56.67 56.67 56.67 0.4K
11:44 56.67 56.67 56.67 56.67 0.3K
11:45 56.55 56.55 56.55 56.55 0.1K
11:46 56.55 56.55 56.55 56.55 0.0K
11:47 56.55 56.59 56.55 56.59 0.3K
11:48 56.59 56.59 56.59 56.59 0.0K
11:49 56.59 56.59 56.51 56.51 0.3K
11:50 56.51 56.52 56.51 56.52 0.9K
11:51 56.52 56.52 56.52 56.52 0.2K
11:52 56.52 56.52 56.50 56.50 1.2K
11:53 56.55 56.55 56.55 56.55 0.6K
11:54 56.55 56.55 56.55 56.55 0.0K
11:55 56.55 56.55 56.49 56.49 0.5K
11:56 56.49 56.49 56.49 56.49 0.1K
11:57 56.46 56.46 56.46 56.46 0.6K
11:58 56.46 56.51 56.46 56.51 1.1K
11:59 56.51 56.51 56.51 56.51 0.2K
12:00 56.51 56.51 56.51 56.51 0.2K
12:01 56.56 56.56 56.56 56.56 0.9K
12:02 56.56 56.56 56.56 56.56 0.2K
12:03 56.56 56.70 56.51 56.70 4.1K
12:04 56.70 56.70 56.70 56.70 0.2K
12:05 56.69 56.69 56.62 56.62 1.2K
12:06 56.63 56.63 56.63 56.63 0.5K
12:07 56.63 56.63 56.63 56.63 0.1K
12:08 56.63 56.63 56.63 56.63 0.3K
12:09 56.63 56.63 56.63 56.63 0.0K
12:10 56.69 56.69 56.63 56.63 0.2K
12:11 56.63 56.63 56.63 56.63 0.3K
12:12 56.63 56.63 56.63 56.63 0.0K
12:13 56.63 56.63 56.62 56.62 0.4K
12:14 56.62 56.62 56.62 56.62 0.1K
12:15 56.62 56.62 56.62 56.62 0.2K
12:16 56.62 56.78 56.62 56.78 3.8K
12:17 56.78 56.94 56.78 56.94 1.4K
12:18 56.92 56.92 56.85 56.85 1.4K
12:19 56.85 56.85 56.85 56.85 0.0K
12:20 56.85 56.85 56.85 56.85 0.1K
12:21 56.85 56.88 56.85 56.88 0.4K
12:22 56.84 56.84 56.84 56.84 0.5K
12:23 56.84 56.85 56.79 56.79 1.1K
12:24 56.79 56.81 56.79 56.81 0.1K
12:25 56.81 56.81 56.81 56.81 0.1K
12:26 56.81 56.81 56.81 56.81 0.1K
12:27 56.81 56.81 56.71 56.71 0.7K
12:28 56.78 56.78 56.78 56.78 0.3K
12:29 56.85 56.87 56.85 56.87 1.5K
12:30 56.87 56.87 56.87 56.87 0.0K
12:31 56.96 56.96 56.96 56.96 0.2K
12:32 56.87 56.88 56.87 56.88 0.4K
12:33 56.88 56.88 56.88 56.88 0.5K
12:34 56.88 56.88 56.88 56.88 0.0K
12:35 56.88 56.88 56.83 56.83 0.5K
12:36 56.83 56.83 56.83 56.83 0.1K
12:37 56.83 56.83 56.80 56.80 1.6K
12:38 56.80 56.80 56.80 56.80 0.0K
12:39 56.80 56.86 56.80 56.86 0.4K
12:40 56.86 56.86 56.86 56.86 0.5K
12:41 56.88 56.88 56.88 56.88 3.3K
12:42 56.86 56.86 56.86 56.86 0.4K
12:43 56.86 56.86 56.86 56.86 0.1K
12:44 56.86 56.87 56.86 56.87 0.7K
12:45 56.82 56.82 56.82 56.82 0.5K
12:46 56.82 56.95 56.82 56.95 4.8K
12:47 56.95 56.95 56.95 56.95 0.2K
12:48 56.95 56.95 56.95 56.95 0.1K
12:49 56.95 56.95 56.95 56.95 0.1K
12:50 56.95 56.95 56.95 56.95 0.3K
12:51 56.95 56.95 56.95 56.95 0.0K
12:52 56.95 56.95 56.89 56.89 0.3K
12:53 56.89 56.94 56.89 56.94 0.4K
12:54 56.94 56.94 56.89 56.89 0.5K
12:55 56.89 56.89 56.89 56.89 0.1K
12:56 56.90 56.94 56.90 56.94 0.2K
12:57 56.94 57.05 56.94 57.04 2.3K
12:58 57.04 57.06 57.00 57.06 0.8K
12:59 57.06 57.06 57.00 57.00 0.3K
13:00 57.00 57.00 57.00 57.00 0.4K
13:01 56.94 56.94 56.94 56.94 1.4K
13:02 56.94 56.94 56.90 56.90 0.3K
13:03 56.90 56.91 56.90 56.91 0.7K
13:04 56.91 56.97 56.91 56.97 0.4K
13:05 56.97 56.97 56.90 56.91 0.5K
13:06 56.91 56.98 56.91 56.96 0.5K
13:07 56.96 56.96 56.96 56.96 0.1K
13:08 56.96 56.96 56.96 56.96 0.0K
13:09 56.96 56.99 56.96 56.99 0.2K
13:10 56.99 56.99 56.93 56.93 0.4K
13:11 56.93 56.93 56.93 56.93 0.0K
13:12 56.93 57.02 56.93 56.99 0.8K
13:13 57.10 57.10 57.07 57.07 2.6K
13:14 57.07 57.12 57.07 57.12 0.3K
13:15 57.12 57.12 57.12 57.12 0.3K
13:16 57.12 57.12 57.12 57.12 0.1K
13:17 57.12 57.12 57.12 57.12 0.6K
13:18 57.12 57.12 57.12 57.12 0.0K
13:19 57.12 57.12 57.10 57.10 4.6K
13:20 57.10 57.20 57.10 57.20 3.4K
13:21 57.20 57.20 57.20 57.20 0.2K
13:22 57.20 57.20 57.20 57.20 0.0K
13:23 57.20 57.20 57.20 57.20 0.0K
13:24 57.20 57.20 57.17 57.17 0.3K
13:25 57.21 57.21 57.21 57.21 0.1K
13:26 57.21 57.21 57.21 57.21 0.3K
13:27 57.21 57.21 57.12 57.12 1.3K
13:28 57.12 57.12 57.12 57.12 0.1K
13:29 57.12 57.12 57.03 57.07 0.5K
13:30 57.07 57.07 57.07 57.07 0.2K
13:31 56.98 57.04 56.98 57.04 0.6K
13:32 57.04 57.04 57.04 57.04 0.7K
13:33 57.04 57.04 57.04 57.04 0.3K
13:34 57.04 57.12 57.04 57.12 0.2K
13:35 57.12 57.12 57.09 57.09 0.9K
13:36 57.09 57.10 57.09 57.10 2.0K
13:37 57.10 57.10 57.10 57.10 0.4K
13:38 57.10 57.11 57.10 57.11 1.1K
13:39 57.11 57.11 57.11 57.11 0.1K
13:40 57.11 57.11 57.11 57.11 0.1K
13:41 57.11 57.11 57.10 57.10 0.1K
13:42 57.10 57.10 57.10 57.10 0.5K
13:43 57.06 57.06 57.05 57.05 2.2K
13:44 57.17 57.28 57.17 57.22 4.3K
13:45 57.22 57.36 57.22 57.36 0.5K
13:46 57.36 57.36 57.36 57.36 0.2K
13:47 57.36 57.36 57.15 57.17 2.5K
13:48 57.17 57.17 57.17 57.17 0.0K
13:49 57.17 57.17 57.17 57.17 0.1K
13:50 57.17 57.17 57.17 57.17 0.0K
13:51 57.17 57.17 57.06 57.06 0.4K
13:52 57.06 57.06 57.06 57.06 0.1K
13:53 57.06 57.06 57.06 57.06 0.4K
13:54 57.06 57.06 57.06 57.06 0.2K
13:55 57.06 57.06 57.06 57.06 0.6K
13:56 57.06 57.06 57.06 57.06 0.3K
13:57 57.06 57.20 57.06 57.17 9.3K
13:58 57.17 57.17 56.95 56.95 2.1K
13:59 56.95 56.95 56.95 56.95 0.4K
14:00 56.95 56.95 56.95 56.95 0.2K
14:01 56.95 56.96 56.95 56.96 1.6K
14:02 56.96 56.96 56.96 56.96 0.1K
14:03 56.96 56.99 56.96 56.99 3.7K
14:04 56.99 57.44 56.99 57.44 9.7K
14:05 57.44 57.47 57.44 57.47 11.1K
14:06 57.47 57.47 57.47 57.47 0.2K
14:07 57.47 57.47 57.43 57.43 0.8K
14:08 57.43 57.46 57.37 57.46 0.7K
14:09 57.46 57.46 57.34 57.34 0.5K
14:10 57.41 57.55 57.35 57.55 1.5K
14:11 57.46 57.46 57.46 57.46 1.3K
14:12 57.46 57.46 57.46 57.46 0.2K
14:13 57.46 57.46 57.46 57.46 0.7K
14:14 57.46 57.46 57.46 57.46 0.3K
14:15 57.46 57.60 57.46 57.60 1.0K
14:16 57.60 57.69 57.60 57.69 0.4K
14:17 57.69 57.69 57.69 57.69 0.2K
14:18 57.69 57.69 57.60 57.62 1.8K
14:19 57.65 57.65 57.56 57.61 1.9K
14:20 57.61 57.66 57.51 57.51 0.3K
14:21 57.51 57.51 57.51 57.51 0.2K
14:22 57.51 57.56 57.51 57.56 0.3K
14:23 57.56 57.56 57.56 57.56 0.3K
14:24 57.50 57.52 57.47 57.47 1.8K
14:25 57.47 57.47 57.47 57.47 0.1K
14:26 57.47 57.53 57.47 57.51 1.2K
14:27 57.51 57.51 57.51 57.51 0.3K
14:28 57.51 57.51 57.51 57.51 0.0K
14:29 57.51 57.51 57.40 57.40 1.2K
14:30 57.40 57.40 57.40 57.40 0.1K
14:31 57.40 57.48 57.40 57.48 1.6K
14:32 57.48 57.48 57.48 57.48 0.3K
14:33 57.48 57.51 57.48 57.51 3.8K
14:34 57.51 57.51 57.51 57.51 0.7K
14:35 57.51 57.51 57.51 57.51 0.2K
14:36 57.51 57.51 57.39 57.39 0.9K
14:37 57.39 57.39 57.39 57.39 0.4K
14:38 57.39 57.40 57.39 57.40 1.4K
14:39 57.40 57.47 57.40 57.47 0.5K
14:40 57.39 57.39 57.39 57.39 1.2K
14:41 57.39 57.39 57.39 57.39 0.2K
14:42 57.39 57.47 57.39 57.47 0.5K
14:43 57.53 57.53 57.47 57.47 0.7K
14:44 57.47 57.47 57.40 57.40 0.5K
14:45 57.40 57.47 57.36 57.36 1.8K
14:46 57.36 57.36 57.36 57.36 0.0K
14:47 57.36 57.36 57.35 57.35 0.4K
14:48 57.35 57.35 57.35 57.35 0.2K
14:49 57.35 57.44 57.35 57.44 0.4K
14:50 57.37 57.37 57.37 57.37 0.3K
14:51 57.37 57.37 57.35 57.35 0.6K
14:52 57.35 57.35 57.35 57.35 2.0K
14:53 57.35 57.35 57.35 57.35 0.3K
14:54 57.35 57.35 57.34 57.34 1.1K
14:55 57.34 57.34 57.31 57.31 1.6K
14:56 57.31 57.32 57.31 57.32 0.1K
14:57 57.32 57.32 57.27 57.27 0.2K
14:58 57.27 57.32 57.27 57.32 1.7K
14:59 57.32 57.32 57.32 57.32 0.2K
15:00 57.32 57.32 57.27 57.27 0.9K
15:01 57.29 57.29 57.29 57.29 0.3K
15:02 57.29 57.37 57.23 57.37 2.2K
15:03 57.44 57.44 57.44 57.44 0.6K
15:04 57.44 57.44 57.44 57.44 0.0K
15:05 57.44 57.44 57.44 57.44 0.1K
15:06 57.44 57.44 57.38 57.38 0.7K
15:07 57.38 57.43 57.38 57.43 0.3K
15:08 57.43 57.44 57.40 57.44 1.6K
15:09 57.44 57.44 57.36 57.36 0.5K
15:10 57.36 57.36 57.36 57.36 0.2K
15:11 57.36 57.36 57.27 57.30 4.9K
15:12 57.34 57.35 57.34 57.35 1.4K
15:13 57.35 57.35 57.35 57.35 0.6K
15:14 57.35 57.35 57.30 57.30 0.6K
15:15 57.30 57.30 57.24 57.24 0.9K
15:16 57.24 57.25 57.24 57.25 0.7K
15:17 57.25 57.29 57.25 57.29 0.7K
15:18 57.29 57.29 57.29 57.29 0.9K
15:19 57.29 57.29 57.24 57.24 0.3K
15:20 57.24 57.24 57.18 57.18 0.6K
15:21 57.18 57.34 57.18 57.34 3.7K
15:22 57.31 57.44 57.27 57.44 3.5K
15:23 57.44 57.44 57.25 57.25 1.6K
15:24 57.25 57.25 57.25 57.25 0.1K
15:25 57.25 57.25 57.14 57.14 0.3K
15:26 57.14 57.23 57.14 57.23 0.4K
15:27 57.08 57.08 57.08 57.08 1.3K
15:28 57.08 57.21 57.08 57.21 0.6K
15:29 57.21 57.21 57.11 57.12 0.9K
15:30 57.11 57.21 57.11 57.21 3.4K
15:31 57.21 57.21 57.17 57.17 0.6K
15:32 57.20 57.20 57.17 57.17 2.9K
15:33 57.20 57.20 57.19 57.20 2.3K
15:34 57.19 57.32 57.18 57.32 4.5K
15:35 57.49 57.49 57.49 57.49 2.2K
15:36 57.49 57.49 57.49 57.49 0.1K
15:37 57.49 57.55 57.46 57.46 0.6K
15:38 57.51 57.51 57.51 57.51 0.9K
15:39 57.51 57.51 57.42 57.42 7.2K
15:40 57.42 57.42 57.41 57.41 1.3K
15:41 57.41 57.41 57.34 57.34 0.6K
15:42 57.42 57.42 57.34 57.34 1.2K
15:43 57.42 57.43 57.42 57.42 3.2K
15:44 57.42 57.51 57.42 57.48 4.3K
15:45 57.48 57.48 57.43 57.43 0.9K
15:46 57.43 57.48 57.43 57.48 3.1K
15:47 57.48 57.48 57.43 57.48 0.9K
15:48 57.43 57.48 57.43 57.48 2.0K
15:49 57.43 57.51 57.43 57.51 1.2K
15:50 57.43 57.54 57.43 57.50 6.0K
15:51 57.32 57.38 57.32 57.38 5.5K
15:52 57.38 57.38 57.32 57.32 4.1K
15:53 57.32 57.34 57.30 57.30 2.2K
15:54 57.30 57.37 57.27 57.27 5.2K
15:55 57.27 57.27 57.13 57.17 5.8K
15:56 56.98 57.01 56.93 56.96 18.4K
15:57 56.97 56.97 56.76 56.76 15.0K
15:58 56.72 56.79 56.72 56.77 12.6K
15:59 56.76 56.84 56.73 56.84 23.2K
16:00 56.86 56.93 56.77 56.91 113.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available