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 55.40 55.77 55.23 55.57 8.9K
09:32 55.39 55.89 55.39 55.89 0.7K
09:33 55.38 56.21 55.38 56.21 7.5K
09:34 56.02 56.62 56.02 56.62 4.4K
09:35 56.42 56.95 56.42 56.95 4.6K
09:36 56.92 56.92 56.56 56.56 4.3K
09:37 56.56 57.12 56.56 56.86 4.4K
09:38 56.86 56.86 56.78 56.86 0.6K
09:39 57.05 57.05 56.96 56.96 1.2K
09:40 56.96 56.96 56.96 56.96 0.5K
09:41 56.96 56.96 56.96 56.96 0.8K
09:42 56.95 57.62 56.95 57.62 3.8K
09:43 57.62 58.05 57.62 57.88 4.7K
09:44 57.92 57.94 57.92 57.93 12.0K
09:45 57.93 57.93 57.91 57.91 3.1K
09:46 57.64 58.32 57.64 58.04 13.6K
09:47 58.04 58.33 58.04 58.33 0.9K
09:48 58.50 58.61 58.20 58.20 5.9K
09:49 58.20 58.86 58.20 58.86 3.9K
09:50 58.86 59.19 58.56 58.56 12.7K
09:51 58.56 58.56 58.20 58.40 5.4K
09:52 58.40 58.40 58.40 58.40 0.6K
09:53 58.40 58.47 58.21 58.22 3.2K
09:54 58.22 58.46 58.22 58.46 5.1K
09:55 58.46 58.46 58.44 58.46 2.0K
09:56 58.54 58.54 58.30 58.30 3.4K
09:57 58.30 58.30 57.96 57.96 4.1K
09:58 57.92 57.95 57.72 57.93 2.7K
09:59 57.72 57.72 57.72 57.72 1.4K
10:00 58.14 58.14 58.13 58.13 4.6K
10:01 58.13 58.13 58.08 58.08 1.2K
10:02 58.08 58.08 57.93 58.03 1.8K
10:03 58.03 58.28 57.92 58.28 6.1K
10:04 58.28 58.28 58.20 58.22 2.3K
10:05 58.22 58.22 58.01 58.01 6.3K
10:06 58.04 58.04 58.03 58.03 0.5K
10:07 58.03 58.18 58.03 58.18 7.4K
10:08 58.45 58.82 58.45 58.82 2.8K
10:09 58.82 59.13 58.75 59.13 11.0K
10:10 59.13 59.13 58.99 59.11 1.7K
10:11 58.99 59.22 58.99 59.22 2.3K
10:12 59.00 59.06 58.95 58.95 11.1K
10:13 58.90 58.90 58.89 58.89 1.7K
10:14 58.89 59.03 58.89 59.03 7.1K
10:15 59.21 59.28 59.21 59.28 1.7K
10:16 59.28 59.52 59.28 59.52 4.9K
10:17 59.52 59.65 59.52 59.65 1.0K
10:18 59.54 59.63 59.54 59.63 10.7K
10:19 59.63 59.86 59.59 59.86 7.1K
10:20 59.80 59.80 59.68 59.68 11.6K
10:21 59.68 59.75 59.67 59.75 8.4K
10:22 59.82 59.82 59.55 59.59 6.9K
10:23 59.59 59.59 59.35 59.35 3.2K
10:24 59.35 59.36 59.20 59.20 2.1K
10:25 59.07 59.09 59.07 59.09 1.0K
10:26 59.09 59.46 59.09 59.46 3.0K
10:27 59.46 59.52 59.35 59.35 3.4K
10:28 59.35 59.35 59.17 59.17 2.3K
10:29 59.17 59.53 59.17 59.53 5.2K
10:30 59.71 59.88 59.71 59.88 7.6K
10:31 59.80 59.85 59.79 59.85 3.2K
10:32 59.95 59.97 59.86 59.91 8.9K
10:33 59.90 59.90 59.69 59.69 4.5K
10:34 59.74 59.74 59.74 59.74 0.1K
10:35 59.80 59.80 59.26 59.26 6.4K
10:36 59.26 59.26 59.26 59.26 0.4K
10:37 59.26 59.27 59.26 59.27 0.6K
10:38 59.27 59.38 59.27 59.38 1.5K
10:39 59.40 59.53 59.40 59.42 3.8K
10:40 59.57 59.71 59.57 59.71 1.4K
10:41 59.66 59.79 59.59 59.65 3.8K
10:42 59.65 60.00 59.65 60.00 5.9K
10:43 60.00 60.07 60.00 60.07 47.1K
10:44 60.29 60.29 60.16 60.19 11.1K
10:45 60.19 60.19 59.99 59.99 9.1K
10:46 59.98 60.08 59.93 59.93 4.1K
10:47 59.97 60.04 59.93 59.93 2.5K
10:48 59.76 59.89 59.76 59.85 2.2K
10:49 59.78 59.92 59.78 59.92 0.8K
10:50 59.84 60.07 59.84 60.07 3.6K
10:51 60.10 60.25 60.06 60.18 5.3K
10:52 60.18 60.39 60.18 60.39 0.7K
10:53 60.39 60.45 60.28 60.45 7.5K
10:54 60.57 60.69 60.57 60.63 6.9K
10:55 60.62 60.82 60.62 60.66 9.1K
10:56 60.72 60.72 60.65 60.65 0.5K
10:57 60.76 60.76 60.50 60.69 11.7K
10:58 60.70 60.70 60.58 60.70 6.5K
10:59 60.70 60.70 60.48 60.67 6.5K
11:00 60.67 60.70 60.57 60.57 0.9K
11:01 60.57 60.57 60.57 60.57 0.4K
11:02 60.57 60.58 60.51 60.57 1.0K
11:03 60.40 60.40 60.40 60.40 4.6K
11:04 60.40 60.41 60.33 60.36 4.8K
11:05 60.36 60.47 60.36 60.47 2.2K
11:06 60.47 60.56 60.44 60.56 3.7K
11:07 60.56 60.56 60.48 60.55 0.9K
11:08 60.55 60.55 60.52 60.52 0.4K
11:09 60.52 60.52 60.52 60.52 0.8K
11:10 60.52 60.94 60.52 60.70 11.2K
11:11 60.70 60.79 60.70 60.79 0.7K
11:12 60.68 60.68 60.55 60.55 1.1K
11:13 60.55 60.64 60.55 60.64 0.9K
11:14 60.64 60.64 60.64 60.64 1.0K
11:15 60.71 60.71 60.63 60.63 1.1K
11:16 60.57 60.57 60.43 60.43 4.5K
11:17 60.54 60.54 60.45 60.54 1.4K
11:18 60.40 60.54 60.40 60.54 3.2K
11:19 60.54 60.54 60.48 60.52 1.8K
11:20 60.52 60.54 60.52 60.54 0.9K
11:21 60.54 60.64 60.50 60.50 2.1K
11:22 60.59 60.61 60.47 60.47 1.8K
11:23 60.47 60.61 60.47 60.59 1.0K
11:24 60.59 60.59 60.47 60.47 1.3K
11:25 60.47 60.54 60.47 60.54 0.6K
11:26 60.54 60.54 60.42 60.42 1.2K
11:27 60.42 60.42 60.28 60.28 2.2K
11:28 60.22 60.72 60.22 60.72 12.9K
11:29 60.72 60.81 60.61 60.81 1.0K
11:30 60.81 60.90 60.81 60.90 0.7K
11:31 60.90 60.90 60.65 60.65 1.2K
11:32 60.65 60.78 60.64 60.78 0.8K
11:33 60.78 60.78 60.78 60.78 0.8K
11:34 60.78 60.97 60.78 60.88 2.4K
11:35 60.88 60.93 60.88 60.93 0.7K
11:36 60.93 61.00 60.93 61.00 18.7K
11:37 61.00 61.00 60.79 60.79 1.6K
11:38 60.79 61.06 60.79 61.06 0.3K
11:39 61.06 61.06 60.89 60.89 0.6K
11:40 60.90 60.97 60.90 60.97 1.1K
11:41 60.97 60.97 60.67 60.67 3.6K
11:42 60.67 60.71 60.67 60.71 0.5K
11:43 60.71 60.71 60.70 60.71 1.7K
11:44 60.88 60.88 60.56 60.72 0.4K
11:45 60.88 60.88 60.73 60.88 0.6K
11:46 60.88 60.88 60.87 60.87 7.7K
11:47 61.00 61.00 61.00 61.00 0.8K
11:48 61.00 61.00 60.97 60.97 0.5K
11:49 60.97 60.97 60.83 60.95 1.5K
11:50 61.01 61.01 60.85 60.90 3.0K
11:51 60.76 60.76 60.71 60.71 1.7K
11:52 60.71 60.89 60.71 60.89 6.3K
11:53 60.89 60.89 60.76 60.89 1.5K
11:54 60.89 60.89 60.82 60.82 5.3K
11:55 60.82 60.97 60.82 60.97 0.6K
11:56 60.97 60.97 60.85 60.85 0.6K
11:57 60.82 60.82 60.82 60.82 1.6K
11:58 60.84 60.84 60.84 60.84 0.4K
11:59 60.84 60.98 60.84 60.98 5.9K
12:00 60.98 60.98 60.89 60.89 2.1K
12:01 60.89 60.96 60.89 60.96 2.4K
12:02 60.96 60.96 60.96 60.96 0.1K
12:03 61.10 61.10 61.02 61.02 14.8K
12:04 61.02 61.03 60.77 61.03 4.1K
12:05 61.03 61.03 60.78 60.78 1.0K
12:06 60.90 61.01 60.90 61.01 2.8K
12:07 61.01 61.01 61.01 61.01 0.4K
12:08 61.01 61.01 60.95 60.95 0.3K
12:09 60.90 60.90 60.90 60.90 0.3K
12:10 60.90 60.90 60.90 60.90 4.2K
12:11 61.09 61.09 61.09 61.09 0.4K
12:12 61.09 61.09 61.03 61.03 1.0K
12:13 61.03 61.04 61.03 61.04 8.1K
12:14 60.93 61.10 60.93 61.10 3.0K
12:15 61.12 61.24 61.12 61.19 7.4K
12:16 61.19 61.29 61.19 61.29 1.0K
12:17 61.29 61.29 61.13 61.18 3.1K
12:18 61.18 61.18 61.14 61.14 1.1K
12:19 61.14 61.14 61.14 61.14 0.3K
12:20 61.14 61.32 61.14 61.32 1.2K
12:21 61.43 61.48 61.31 61.48 2.2K
12:22 61.47 61.49 61.47 61.49 1.9K
12:23 61.49 61.49 61.35 61.35 1.0K
12:24 61.35 61.40 61.35 61.40 1.0K
12:25 61.48 61.48 61.46 61.46 1.7K
12:26 61.50 61.51 61.50 61.51 2.8K
12:27 61.51 61.74 61.51 61.74 3.6K
12:28 61.74 61.80 61.73 61.80 1.5K
12:29 61.70 61.70 61.58 61.58 4.6K
12:30 61.58 61.58 61.43 61.43 3.4K
12:31 61.49 61.49 61.47 61.47 0.9K
12:32 61.55 61.75 61.55 61.70 12.4K
12:33 61.70 61.70 61.70 61.70 0.3K
12:34 61.70 61.70 61.61 61.61 3.4K
12:35 61.61 61.61 61.61 61.61 0.9K
12:36 61.61 61.84 61.61 61.84 6.6K
12:37 61.84 61.84 61.65 61.65 2.7K
12:38 61.65 61.66 61.63 61.66 0.7K
12:39 61.66 61.74 61.65 61.65 1.4K
12:40 61.65 61.65 61.65 61.65 0.2K
12:41 61.65 61.65 61.47 61.47 2.0K
12:42 61.47 61.51 61.47 61.51 1.0K
12:43 61.51 61.59 61.51 61.59 1.3K
12:44 61.65 61.65 61.65 61.65 0.5K
12:45 61.64 61.65 61.64 61.65 0.3K
12:46 61.65 61.65 61.63 61.63 0.5K
12:47 61.65 61.65 61.60 61.65 1.6K
12:48 61.54 61.60 61.54 61.60 3.3K
12:49 61.60 61.67 61.60 61.67 18.4K
12:50 61.67 61.67 61.53 61.53 3.0K
12:51 61.53 61.53 61.31 61.31 2.1K
12:52 61.31 61.31 61.30 61.30 0.4K
12:53 61.30 61.30 61.30 61.30 0.3K
12:54 61.30 61.53 61.30 61.53 1.8K
12:55 61.53 61.53 61.45 61.53 0.8K
12:56 61.53 61.53 61.45 61.45 2.2K
12:57 61.45 61.45 61.45 61.45 0.6K
12:58 61.45 61.57 61.45 61.54 2.3K
12:59 61.58 61.65 61.57 61.65 4.2K
13:00 61.65 61.65 61.65 61.65 1.6K
13:01 61.65 61.65 61.57 61.57 0.5K
13:02 61.57 61.58 61.55 61.55 1.9K
13:03 61.52 61.52 61.52 61.52 1.1K
13:04 61.45 61.45 61.23 61.26 4.7K
13:05 61.26 61.29 61.26 61.29 0.6K
13:06 61.29 61.29 61.14 61.14 1.1K
13:07 61.14 61.15 61.14 61.15 1.0K
13:08 61.15 61.15 61.07 61.07 0.2K
13:09 61.07 61.12 61.07 61.12 4.9K
13:10 61.12 61.22 61.12 61.22 0.3K
13:11 61.22 61.37 61.22 61.37 0.8K
13:12 61.24 61.32 61.21 61.22 2.3K
13:13 61.24 61.24 61.00 61.00 5.0K
13:14 61.08 61.08 61.01 61.01 0.9K
13:15 61.00 61.00 60.92 60.95 3.2K
13:16 60.95 60.97 60.75 60.75 2.4K
13:17 60.80 60.80 60.80 60.80 1.1K
13:18 60.80 60.81 60.80 60.81 0.8K
13:19 60.81 60.91 60.81 60.91 2.7K
13:20 60.96 61.01 60.96 61.01 2.1K
13:21 61.01 61.01 61.01 61.01 0.5K
13:22 61.07 61.33 61.03 61.33 2.5K
13:23 61.33 61.33 61.25 61.25 0.6K
13:24 61.25 61.28 61.25 61.27 1.6K
13:25 61.27 61.27 61.19 61.22 2.1K
13:26 61.22 61.22 61.19 61.19 1.4K
13:27 61.20 61.20 61.16 61.16 0.7K
13:28 61.06 61.09 61.06 61.09 5.4K
13:29 61.09 61.09 61.08 61.08 0.6K
13:30 61.08 61.08 61.08 61.08 0.5K
13:31 61.08 61.12 61.08 61.09 2.1K
13:32 61.10 61.10 61.03 61.03 2.0K
13:33 61.03 61.10 61.01 61.01 1.3K
13:34 61.01 61.01 61.01 61.01 0.9K
13:35 61.01 61.09 61.01 61.09 1.0K
13:36 61.09 61.09 61.07 61.08 1.0K
13:37 61.08 61.08 61.08 61.08 1.2K
13:38 61.08 61.08 61.00 61.03 1.4K
13:39 61.03 61.10 61.03 61.09 1.0K
13:40 61.09 61.09 61.00 61.01 2.3K
13:41 61.04 61.18 61.04 61.18 2.1K
13:42 61.18 61.18 61.03 61.03 1.2K
13:43 61.03 61.08 61.03 61.08 1.2K
13:44 61.08 61.17 61.08 61.17 0.6K
13:45 61.17 61.17 61.00 61.09 0.9K
13:46 61.09 61.09 61.09 61.09 0.4K
13:47 61.09 61.09 60.99 60.99 2.0K
13:48 60.99 61.05 60.93 61.05 4.6K
13:49 61.05 61.08 61.05 61.08 1.4K
13:50 61.08 61.08 61.00 61.00 0.3K
13:51 61.00 61.08 61.00 61.08 1.0K
13:52 61.08 61.08 60.98 60.98 1.2K
13:53 60.98 60.98 60.98 60.98 0.6K
13:54 61.00 61.05 61.00 61.05 1.2K
13:55 61.00 61.06 60.98 60.98 1.0K
13:56 60.98 60.98 60.93 60.96 1.6K
13:57 61.01 61.03 61.01 61.03 2.8K
13:58 61.03 61.03 60.95 61.01 0.9K
13:59 61.01 61.03 61.01 61.03 0.8K
14:00 61.03 61.25 61.03 61.18 2.6K
14:01 61.24 61.24 61.18 61.18 0.7K
14:02 61.18 61.23 61.18 61.23 0.4K
14:03 61.23 61.24 61.23 61.24 0.4K
14:04 61.26 61.26 61.16 61.16 7.1K
14:05 61.19 61.22 61.19 61.22 0.8K
14:06 61.22 61.33 61.22 61.25 1.3K
14:07 61.25 61.26 61.25 61.26 1.6K
14:08 61.20 61.20 61.20 61.20 0.3K
14:09 61.20 61.20 61.20 61.20 0.4K
14:10 61.20 61.27 61.20 61.27 2.4K
14:11 61.27 61.27 61.24 61.24 1.4K
14:12 61.27 61.27 61.23 61.24 1.4K
14:13 61.27 61.39 61.26 61.36 2.6K
14:14 61.41 61.43 61.40 61.43 1.1K
14:15 61.43 61.43 61.40 61.41 0.4K
14:16 61.41 61.43 61.41 61.43 1.5K
14:17 61.43 61.46 61.24 61.24 15.4K
14:18 61.22 61.22 61.22 61.22 0.7K
14:19 61.22 61.22 61.22 61.22 0.2K
14:20 61.26 61.26 61.10 61.15 6.2K
14:21 61.15 61.16 61.08 61.16 8.0K
14:22 61.16 61.25 61.16 61.23 1.3K
14:23 61.23 61.23 61.23 61.23 0.2K
14:24 61.23 61.30 61.23 61.30 0.5K
14:25 61.30 61.31 61.24 61.24 1.6K
14:26 61.24 61.24 61.20 61.20 0.7K
14:27 61.20 61.20 61.13 61.17 3.4K
14:28 61.10 61.17 61.10 61.17 3.8K
14:29 61.17 61.17 61.14 61.14 0.8K
14:30 61.26 61.42 61.26 61.42 1.6K
14:31 61.30 61.31 61.17 61.17 1.3K
14:32 61.21 61.25 61.21 61.25 1.2K
14:33 61.21 61.21 61.21 61.21 1.5K
14:34 61.21 61.21 61.17 61.17 1.8K
14:35 61.21 61.21 61.12 61.12 3.6K
14:36 61.12 61.19 61.12 61.19 1.9K
14:37 61.19 61.19 61.18 61.18 1.4K
14:38 61.18 61.22 61.18 61.19 1.4K
14:39 61.33 61.35 61.33 61.35 1.6K
14:40 61.35 61.43 61.35 61.43 1.0K
14:41 61.36 61.40 61.36 61.40 0.7K
14:42 61.44 61.50 61.44 61.50 1.4K
14:43 61.49 61.49 61.46 61.46 0.5K
14:44 61.46 61.46 61.46 61.46 0.5K
14:45 61.46 61.46 61.45 61.45 5.3K
14:46 61.45 61.46 61.45 61.46 1.0K
14:47 61.50 61.51 61.46 61.49 6.9K
14:48 61.54 61.63 61.54 61.63 4.0K
14:49 61.63 61.77 61.63 61.77 11.9K
14:50 61.77 61.77 61.64 61.64 6.6K
14:51 61.65 61.65 61.63 61.63 1.2K
14:52 61.63 61.73 61.63 61.73 2.5K
14:53 61.73 61.73 61.73 61.73 0.5K
14:54 61.70 61.72 61.60 61.60 3.8K
14:55 61.64 61.64 61.60 61.62 2.2K
14:56 61.62 61.62 61.48 61.57 4.0K
14:57 61.63 61.69 61.63 61.69 2.1K
14:58 61.69 61.70 61.69 61.70 1.3K
14:59 61.78 61.78 61.75 61.75 1.5K
15:00 61.72 61.72 61.62 61.62 3.9K
15:01 61.61 61.61 61.43 61.43 4.3K
15:02 61.43 61.44 61.19 61.19 3.0K
15:03 61.26 61.26 61.25 61.25 2.4K
15:04 61.34 61.34 61.26 61.26 1.1K
15:05 61.26 61.32 61.26 61.32 2.3K
15:06 61.32 61.37 61.32 61.37 2.8K
15:07 61.37 61.37 61.28 61.28 2.1K
15:08 61.28 61.28 61.28 61.28 1.5K
15:09 61.28 61.41 61.28 61.31 0.7K
15:10 61.34 61.45 61.34 61.45 1.2K
15:11 61.45 61.57 61.45 61.57 3.7K
15:12 61.57 61.57 61.26 61.30 3.0K
15:13 61.30 61.30 61.26 61.28 0.9K
15:14 61.28 61.32 61.28 61.32 1.3K
15:15 61.34 61.34 61.23 61.25 5.9K
15:16 61.25 61.29 61.22 61.29 3.5K
15:17 61.38 61.38 61.16 61.16 6.1K
15:18 61.11 61.11 61.10 61.10 3.4K
15:19 61.10 61.15 61.10 61.12 2.3K
15:20 61.10 61.13 61.10 61.13 1.1K
15:21 61.09 61.14 61.07 61.07 1.3K
15:22 60.97 60.97 60.92 60.92 8.8K
15:23 60.87 60.87 60.81 60.86 2.6K
15:24 60.86 60.86 60.80 60.80 2.3K
15:25 60.71 60.80 60.70 60.79 4.5K
15:26 60.79 60.79 60.79 60.79 0.7K
15:27 60.79 60.82 60.79 60.82 1.5K
15:28 60.82 60.86 60.78 60.83 3.4K
15:29 60.86 60.87 60.86 60.87 1.9K
15:30 60.81 60.81 60.72 60.74 4.4K
15:31 60.72 60.76 60.66 60.66 9.2K
15:32 60.66 60.86 60.66 60.86 9.8K
15:33 60.82 60.93 60.82 60.93 7.7K
15:34 60.93 61.07 60.93 61.07 1.8K
15:35 61.07 61.07 61.00 61.00 2.1K
15:36 61.00 61.06 61.00 61.06 1.4K
15:37 60.99 61.02 60.96 61.02 3.7K
15:38 60.91 61.04 60.91 61.04 6.9K
15:39 61.06 61.06 61.05 61.05 1.8K
15:40 61.11 61.15 61.11 61.15 2.4K
15:41 61.15 61.20 61.15 61.20 1.1K
15:42 61.28 61.32 61.18 61.26 9.6K
15:43 61.25 61.27 61.25 61.27 1.6K
15:44 61.27 61.27 61.20 61.22 3.2K
15:45 61.24 61.24 61.24 61.24 2.3K
15:46 61.24 61.29 61.24 61.29 2.1K
15:47 61.25 61.36 61.25 61.32 7.1K
15:48 61.32 61.44 61.32 61.40 6.6K
15:49 61.40 61.44 61.40 61.44 5.0K
15:50 61.44 61.77 61.44 61.77 21.3K
15:51 61.77 61.82 61.76 61.82 16.4K
15:52 61.80 61.91 61.80 61.91 10.2K
15:53 61.90 61.94 61.90 61.94 4.9K
15:54 61.94 61.99 61.94 61.99 5.3K
15:55 62.05 62.08 62.05 62.06 27.4K
15:56 62.10 62.17 62.05 62.16 20.0K
15:57 62.12 62.16 62.10 62.10 14.8K
15:58 62.15 62.18 62.14 62.15 16.5K
15:59 62.13 62.16 62.09 62.09 26.1K
16:00 62.08 62.09 61.08 62.05 154.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available