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 59.50 59.90 59.06 59.06 5.2K
09:32 59.39 59.39 59.13 59.39 0.4K
09:33 59.43 59.43 59.43 59.43 0.2K
09:34 59.09 59.09 59.07 59.07 0.3K
09:35 59.06 59.30 59.03 59.24 3.7K
09:36 59.24 59.43 59.24 59.43 0.3K
09:37 59.43 59.43 59.18 59.18 1.2K
09:38 59.18 59.41 59.18 59.41 0.5K
09:39 59.41 59.41 59.22 59.22 0.3K
09:40 59.22 59.22 58.96 58.96 1.3K
09:41 58.96 58.96 58.94 58.94 0.5K
09:42 58.94 58.94 58.85 58.85 0.4K
09:43 58.35 58.45 58.35 58.41 1.8K
09:44 58.41 58.41 58.41 58.41 0.2K
09:45 58.41 58.50 58.41 58.50 0.4K
09:46 58.50 58.70 58.50 58.70 2.3K
09:47 58.65 58.76 58.65 58.76 1.2K
09:48 58.85 58.85 58.85 58.85 0.3K
09:49 58.85 58.85 58.74 58.74 1.5K
09:50 58.74 58.78 58.69 58.69 3.5K
09:51 58.48 58.55 58.46 58.55 3.1K
09:52 58.78 58.78 58.61 58.61 1.4K
09:53 58.46 58.46 58.46 58.46 0.4K
09:54 58.45 58.47 58.45 58.47 0.8K
09:55 58.47 58.62 58.47 58.62 0.1K
09:56 58.62 58.66 58.62 58.66 1.4K
09:57 58.78 58.78 58.72 58.72 1.3K
09:58 58.86 58.86 58.29 58.29 4.3K
09:59 58.18 58.18 58.18 58.18 0.1K
10:00 58.10 58.13 58.10 58.13 0.4K
10:01 58.13 58.13 58.04 58.04 4.1K
10:02 58.04 58.23 58.04 58.23 2.2K
10:03 58.23 58.23 58.14 58.14 0.6K
10:04 58.14 58.14 58.14 58.14 1.4K
10:05 58.14 58.25 58.03 58.03 2.6K
10:06 58.17 58.17 57.91 57.91 3.4K
10:07 57.91 57.99 57.91 57.91 0.5K
10:08 57.91 58.16 57.91 58.16 6.7K
10:09 58.16 58.16 57.94 58.01 5.0K
10:10 58.08 58.08 57.96 58.08 1.3K
10:11 58.15 58.15 58.15 58.15 0.6K
10:12 58.08 58.17 58.08 58.17 1.3K
10:13 58.17 58.21 58.17 58.21 1.1K
10:14 58.15 58.15 58.15 58.15 2.0K
10:15 58.10 58.10 57.93 58.00 3.7K
10:16 58.00 58.00 58.00 58.00 0.6K
10:17 58.00 58.14 58.00 58.14 3.8K
10:18 58.14 58.14 58.01 58.01 0.6K
10:19 58.14 58.14 58.02 58.02 1.3K
10:20 58.02 58.02 58.02 58.02 0.1K
10:21 58.02 58.02 58.02 58.02 0.3K
10:22 58.01 58.01 57.92 57.92 6.6K
10:23 57.92 58.00 57.92 58.00 0.6K
10:24 58.00 58.00 57.95 57.95 1.0K
10:25 58.00 58.00 58.00 58.00 0.6K
10:26 58.00 58.01 58.00 58.01 0.3K
10:27 58.07 58.07 58.02 58.02 2.3K
10:28 58.00 58.00 57.95 58.00 4.6K
10:29 57.94 57.94 57.94 57.94 1.6K
10:30 57.94 57.94 57.93 57.93 1.9K
10:31 57.93 58.15 57.93 58.15 3.9K
10:32 58.15 58.39 58.15 58.39 0.8K
10:33 58.39 58.39 58.28 58.28 0.3K
10:34 58.28 58.28 58.25 58.25 0.1K
10:35 58.25 58.25 58.22 58.22 1.4K
10:36 58.22 58.22 58.21 58.21 0.4K
10:37 58.21 58.31 58.21 58.31 1.7K
10:38 58.25 58.43 58.25 58.43 1.7K
10:39 58.50 58.50 58.50 58.50 1.4K
10:40 58.50 58.50 58.36 58.36 0.8K
10:41 58.36 58.36 58.36 58.36 0.1K
10:42 58.36 58.48 58.36 58.48 1.6K
10:43 58.48 58.48 58.48 58.48 0.0K
10:44 58.48 58.58 58.48 58.58 1.4K
10:45 58.58 58.65 58.58 58.65 1.7K
10:46 58.70 58.72 58.70 58.72 2.6K
10:47 58.72 58.75 58.72 58.75 2.5K
10:48 58.75 58.75 58.60 58.60 0.6K
10:49 58.72 58.72 58.72 58.72 1.0K
10:50 58.85 58.92 58.85 58.92 1.7K
10:51 58.92 58.92 58.85 58.85 0.6K
10:52 58.85 58.91 58.85 58.91 0.7K
10:53 58.91 59.00 58.91 59.00 1.3K
10:54 58.96 59.06 58.96 59.06 0.6K
10:55 59.12 59.12 59.12 59.12 0.6K
10:56 59.05 59.05 58.98 58.98 1.5K
10:57 58.98 59.24 58.98 59.24 1.3K
10:58 59.24 59.24 59.24 59.24 0.1K
10:59 59.24 59.24 59.24 59.24 0.1K
11:00 59.24 59.24 59.24 59.24 0.2K
11:01 59.24 59.24 59.21 59.23 1.0K
11:02 59.23 59.23 59.22 59.22 0.5K
11:03 59.22 59.22 59.22 59.22 0.2K
11:04 59.22 59.22 59.22 59.22 0.2K
11:05 59.22 59.22 59.17 59.17 0.2K
11:06 59.28 59.28 59.28 59.28 1.5K
11:07 59.33 59.37 59.33 59.37 2.6K
11:08 59.37 59.52 59.37 59.52 0.6K
11:09 59.52 59.52 59.52 59.52 0.1K
11:10 59.52 59.52 59.44 59.44 0.2K
11:11 59.44 59.44 59.44 59.44 0.5K
11:12 59.44 59.48 59.44 59.48 1.7K
11:13 59.51 59.51 59.30 59.30 5.5K
11:14 59.38 59.47 59.38 59.47 1.1K
11:15 59.47 59.53 59.39 59.53 2.9K
11:16 59.53 59.53 59.53 59.53 0.6K
11:17 59.53 59.77 59.53 59.77 0.5K
11:18 59.77 59.77 59.77 59.77 0.0K
11:19 59.77 59.77 59.77 59.77 0.0K
11:20 59.77 59.77 59.69 59.69 0.7K
11:21 59.69 59.69 59.69 59.69 0.4K
11:22 59.69 59.70 59.69 59.70 0.4K
11:23 59.71 59.71 59.71 59.71 0.3K
11:24 59.88 59.88 59.88 59.88 1.7K
11:25 59.88 59.93 59.82 59.93 0.6K
11:26 59.93 59.95 59.93 59.95 2.8K
11:27 59.93 59.93 59.80 59.80 4.4K
11:28 59.80 59.80 59.80 59.80 0.7K
11:29 59.80 59.81 59.70 59.70 0.3K
11:30 59.70 59.70 59.70 59.70 0.2K
11:31 59.70 59.86 59.70 59.86 0.8K
11:32 59.92 59.92 59.92 59.92 1.0K
11:33 59.92 59.92 59.92 59.92 0.2K
11:34 59.92 59.92 59.92 59.92 0.0K
11:35 59.92 59.92 59.92 59.92 0.1K
11:36 59.92 59.92 59.92 59.92 0.1K
11:37 59.92 59.99 59.92 59.99 2.1K
11:38 59.96 59.96 59.90 59.90 1.6K
11:39 59.90 59.90 59.90 59.90 0.0K
11:40 59.90 59.90 59.90 59.90 0.3K
11:41 59.90 59.90 59.90 59.90 0.5K
11:42 59.90 59.90 59.90 59.90 0.3K
11:43 59.83 59.84 59.83 59.84 1.1K
11:44 59.84 59.84 59.84 59.84 0.1K
11:45 59.84 59.84 59.84 59.84 0.4K
11:46 59.84 59.86 59.84 59.86 2.0K
11:47 60.03 60.03 60.03 60.03 1.2K
11:48 60.03 60.03 60.03 60.03 0.1K
11:49 60.03 60.03 60.03 60.03 0.6K
11:50 60.03 60.03 60.03 60.03 0.2K
11:51 60.03 60.03 59.96 59.96 1.0K
11:52 59.96 60.03 59.92 60.03 1.6K
11:53 60.03 60.03 60.03 60.03 1.6K
11:54 60.03 60.03 60.03 60.03 0.1K
11:55 60.03 60.03 60.03 60.03 0.2K
11:56 60.03 60.03 59.98 59.98 0.4K
11:57 59.98 60.06 59.98 60.06 0.5K
11:58 60.06 60.06 60.06 60.06 0.0K
11:59 60.06 60.06 60.06 60.06 0.1K
12:00 60.05 60.06 60.05 60.06 1.3K
12:01 59.99 59.99 59.99 59.99 3.1K
12:02 59.99 59.99 59.92 59.92 2.3K
12:03 59.92 60.01 59.92 60.01 1.0K
12:04 60.01 60.04 60.01 60.04 0.4K
12:05 60.04 60.04 60.04 60.04 0.2K
12:06 60.04 60.04 60.04 60.04 0.1K
12:07 60.04 60.04 59.89 59.89 1.0K
12:08 59.89 59.89 59.89 59.89 0.3K
12:09 59.91 59.91 59.91 59.91 0.4K
12:10 59.87 59.87 59.87 59.87 1.3K
12:11 59.87 59.87 59.87 59.87 0.2K
12:12 59.87 59.87 59.78 59.78 0.7K
12:13 59.78 59.78 59.78 59.78 0.2K
12:14 59.78 59.78 59.74 59.74 0.2K
12:15 59.74 59.74 59.74 59.74 0.2K
12:16 59.74 59.74 59.74 59.74 0.1K
12:17 59.74 59.74 59.74 59.74 0.6K
12:18 59.74 59.77 59.74 59.77 0.6K
12:19 59.80 59.86 59.77 59.86 2.6K
12:20 59.86 59.86 59.86 59.86 0.3K
12:21 59.86 59.86 59.76 59.76 0.2K
12:22 59.76 59.76 59.70 59.70 2.4K
12:23 59.70 59.84 59.70 59.84 0.2K
12:24 59.84 59.84 59.73 59.73 1.0K
12:25 59.73 59.73 59.73 59.73 0.3K
12:26 59.73 59.76 59.73 59.76 0.3K
12:27 59.68 59.68 59.62 59.62 1.4K
12:28 59.62 59.62 59.59 59.59 0.7K
12:29 59.59 59.67 59.59 59.67 1.1K
12:30 59.71 59.71 59.67 59.67 0.8K
12:31 59.67 59.67 59.67 59.67 0.2K
12:32 59.67 59.72 59.67 59.72 1.6K
12:33 59.69 59.69 59.69 59.69 0.4K
12:34 59.69 59.69 59.62 59.62 0.7K
12:35 59.62 59.62 59.62 59.62 0.4K
12:36 59.62 59.62 59.62 59.62 0.0K
12:37 59.62 59.62 59.56 59.56 0.8K
12:38 59.56 59.62 59.56 59.62 0.8K
12:39 59.62 59.62 59.61 59.61 0.2K
12:40 59.61 59.61 59.61 59.61 0.3K
12:41 59.61 59.61 59.59 59.59 0.3K
12:42 59.59 59.59 59.59 59.59 0.3K
12:43 59.59 59.63 59.59 59.63 0.2K
12:44 59.63 59.64 59.63 59.64 1.7K
12:45 59.64 59.64 59.45 59.45 2.0K
12:46 59.45 59.45 59.37 59.37 0.2K
12:47 59.47 59.47 59.47 59.47 0.3K
12:48 59.47 59.47 59.38 59.38 0.5K
12:49 59.38 59.38 59.38 59.38 0.5K
12:50 59.38 59.39 59.38 59.39 0.6K
12:51 59.39 59.39 59.38 59.38 0.5K
12:52 59.32 59.38 59.32 59.38 0.6K
12:53 59.33 59.33 59.31 59.31 0.3K
12:54 59.31 59.31 59.31 59.31 0.1K
12:55 59.31 59.31 59.31 59.31 0.5K
12:56 59.31 59.31 59.31 59.31 0.3K
12:57 59.31 59.31 59.31 59.31 0.1K
12:58 59.31 59.42 59.31 59.42 0.2K
12:59 59.38 59.38 59.38 59.38 0.2K
13:00 59.38 59.38 59.31 59.31 0.1K
13:01 59.31 59.31 59.31 59.31 0.3K
13:02 59.39 59.39 59.39 59.39 0.5K
13:03 59.39 59.39 59.39 59.39 0.0K
13:04 59.32 59.32 59.32 59.32 0.6K
13:05 59.32 59.32 59.32 59.32 0.1K
13:06 59.32 59.32 59.32 59.32 2.2K
13:07 59.31 59.39 59.31 59.39 1.7K
13:08 59.39 59.40 59.39 59.40 0.3K
13:09 59.40 59.40 59.37 59.37 0.2K
13:10 59.37 59.37 59.37 59.37 0.2K
13:11 59.37 59.37 59.31 59.31 2.5K
13:12 59.31 59.31 59.31 59.31 0.0K
13:13 59.31 59.31 59.31 59.31 0.2K
13:14 59.31 59.35 59.31 59.35 0.3K
13:15 59.35 59.35 59.35 59.35 1.1K
13:16 59.35 59.35 59.35 59.35 0.4K
13:17 59.35 59.46 59.35 59.44 2.7K
13:18 59.44 59.44 59.44 59.44 0.7K
13:19 59.44 59.52 59.44 59.52 0.1K
13:20 59.52 59.52 59.52 59.52 0.1K
13:21 59.52 59.52 59.49 59.49 1.8K
13:22 59.49 59.49 59.49 59.49 0.4K
13:23 59.49 59.49 59.49 59.49 0.3K
13:24 59.49 59.49 59.49 59.49 0.1K
13:25 59.49 59.49 59.49 59.49 0.2K
13:26 59.49 59.49 59.48 59.48 0.2K
13:27 59.48 59.48 59.48 59.48 0.3K
13:28 59.48 59.48 59.48 59.48 0.2K
13:29 59.48 59.48 59.34 59.34 0.9K
13:30 59.30 59.35 59.30 59.35 0.7K
13:31 59.35 59.35 59.29 59.31 1.8K
13:32 59.31 59.31 59.29 59.29 0.1K
13:33 59.29 59.29 59.29 59.29 0.3K
13:34 59.29 59.29 59.29 59.29 0.1K
13:35 59.26 59.32 59.26 59.32 3.8K
13:36 59.32 59.32 59.32 59.32 0.0K
13:37 59.32 59.32 59.32 59.32 0.1K
13:38 59.32 59.32 59.32 59.32 0.8K
13:39 59.32 59.32 59.32 59.32 0.0K
13:40 59.32 59.33 59.32 59.33 1.0K
13:41 59.33 59.33 59.33 59.33 0.1K
13:42 59.33 59.33 59.33 59.33 0.1K
13:43 59.33 59.33 59.21 59.21 0.9K
13:44 59.21 59.26 59.21 59.26 0.4K
13:45 59.26 59.26 59.26 59.26 0.2K
13:46 59.26 59.26 59.19 59.19 0.1K
13:47 59.19 59.19 59.19 59.19 0.2K
13:48 59.19 59.19 59.19 59.19 0.1K
13:49 59.19 59.27 59.19 59.22 0.3K
13:50 59.22 59.22 59.22 59.22 0.1K
13:51 59.22 59.22 59.22 59.22 0.1K
13:52 59.22 59.22 59.22 59.22 0.1K
13:53 59.22 59.22 59.22 59.22 0.2K
13:54 59.19 59.19 59.19 59.19 0.6K
13:55 59.26 59.31 59.26 59.26 0.9K
13:56 59.26 59.26 59.26 59.26 0.3K
13:57 59.20 59.21 59.20 59.21 0.3K
13:58 59.20 59.27 59.20 59.27 9.5K
13:59 59.27 59.27 59.23 59.23 0.2K
14:00 59.23 59.23 59.23 59.23 0.3K
14:01 59.23 59.23 59.23 59.23 0.1K
14:02 59.23 59.33 59.23 59.24 3.8K
14:03 59.24 59.24 59.22 59.22 0.4K
14:04 59.22 59.23 59.22 59.23 0.1K
14:05 59.23 59.23 59.23 59.23 0.1K
14:06 59.13 59.13 59.13 59.13 0.2K
14:07 59.06 59.06 59.06 59.06 0.8K
14:08 59.06 59.06 59.06 59.06 0.2K
14:09 59.06 59.06 58.98 58.98 0.2K
14:10 58.98 59.13 58.98 59.04 1.9K
14:11 59.04 59.08 59.04 59.05 0.5K
14:12 59.05 59.05 59.03 59.03 0.2K
14:13 59.06 59.11 59.06 59.11 2.1K
14:14 59.11 59.13 59.11 59.13 0.5K
14:15 59.13 59.13 59.12 59.12 0.2K
14:16 59.12 59.12 59.12 59.12 0.1K
14:17 59.11 59.11 59.10 59.10 0.3K
14:18 59.10 59.10 59.04 59.09 0.3K
14:19 59.09 59.10 59.09 59.10 0.4K
14:20 59.10 59.10 59.04 59.04 0.6K
14:21 59.04 59.10 59.04 59.10 0.4K
14:22 59.10 59.10 59.10 59.10 0.5K
14:23 59.13 59.22 59.13 59.22 12.7K
14:24 59.22 59.25 59.22 59.25 0.7K
14:25 59.25 59.25 59.25 59.25 0.1K
14:26 59.25 59.26 59.25 59.26 0.3K
14:27 59.26 59.26 59.26 59.26 0.1K
14:28 59.26 59.26 59.26 59.26 0.5K
14:29 59.26 59.26 59.26 59.26 0.3K
14:30 59.26 59.26 59.26 59.26 0.1K
14:31 59.26 59.26 59.13 59.13 0.2K
14:32 59.13 59.13 59.13 59.13 0.2K
14:33 59.13 59.13 59.13 59.13 0.4K
14:34 59.13 59.13 59.13 59.13 0.4K
14:35 59.13 59.29 59.13 59.25 1.5K
14:36 59.22 59.28 59.15 59.24 2.6K
14:37 59.24 59.24 59.17 59.17 0.6K
14:38 59.23 59.23 59.15 59.15 1.3K
14:39 59.15 59.15 59.15 59.15 0.0K
14:40 59.13 59.15 59.12 59.12 2.0K
14:41 59.12 59.12 59.12 59.12 0.2K
14:42 59.16 59.16 59.16 59.16 0.7K
14:43 59.16 59.16 59.13 59.14 2.3K
14:44 59.15 59.15 59.15 59.15 0.2K
14:45 59.13 59.20 59.13 59.17 3.8K
14:46 59.17 59.17 59.17 59.17 0.3K
14:47 59.18 59.18 59.18 59.18 0.3K
14:48 59.18 59.18 59.12 59.12 0.3K
14:49 59.12 59.15 59.12 59.13 3.5K
14:50 59.17 59.17 59.17 59.17 0.5K
14:51 59.17 59.17 59.17 59.17 0.4K
14:52 59.25 59.35 59.25 59.33 4.0K
14:53 59.33 59.33 59.33 59.33 0.2K
14:54 59.33 59.33 59.33 59.33 0.1K
14:55 59.33 59.33 59.33 59.33 0.4K
14:56 59.33 59.33 59.33 59.33 0.7K
14:57 59.33 59.33 59.33 59.33 0.4K
14:58 59.33 59.34 59.33 59.33 0.7K
14:59 59.33 59.36 59.33 59.36 0.8K
15:00 59.36 59.41 59.36 59.41 3.2K
15:01 59.41 59.41 59.37 59.37 0.7K
15:02 59.37 59.37 59.35 59.35 1.8K
15:03 59.35 59.36 59.28 59.28 3.9K
15:04 59.28 59.28 59.17 59.21 0.4K
15:05 59.21 59.22 59.21 59.22 0.2K
15:06 59.21 59.21 59.21 59.21 0.3K
15:07 59.21 59.22 59.21 59.22 0.4K
15:08 59.22 59.23 59.15 59.16 2.1K
15:09 59.16 59.18 59.13 59.18 1.8K
15:10 59.18 59.18 59.18 59.18 0.1K
15:11 59.18 59.24 59.17 59.24 11.3K
15:12 59.24 59.24 59.24 59.24 0.2K
15:13 59.24 59.34 59.24 59.34 1.6K
15:14 59.34 59.34 59.26 59.26 1.4K
15:15 59.26 59.26 59.26 59.26 0.0K
15:16 59.26 59.26 59.26 59.26 0.5K
15:17 59.25 59.25 59.25 59.25 1.8K
15:18 59.25 59.25 59.20 59.20 1.5K
15:19 59.22 59.22 59.19 59.19 0.4K
15:20 59.19 59.19 59.13 59.13 1.2K
15:21 59.13 59.13 59.13 59.13 0.5K
15:22 59.13 59.13 59.12 59.12 1.0K
15:23 59.12 59.12 59.10 59.10 0.8K
15:24 59.10 59.25 59.10 59.25 8.5K
15:25 59.25 59.25 59.25 59.25 0.1K
15:26 59.27 59.27 59.27 59.27 0.5K
15:27 59.27 59.34 59.27 59.34 1.2K
15:28 59.34 59.34 59.34 59.34 0.5K
15:29 59.33 59.33 59.33 59.33 0.9K
15:30 59.33 59.33 59.33 59.33 0.1K
15:31 59.19 59.19 59.19 59.19 2.1K
15:32 59.19 59.19 59.19 59.19 0.6K
15:33 59.22 59.22 59.14 59.14 1.1K
15:34 59.14 59.16 59.14 59.16 0.4K
15:35 59.14 59.18 59.14 59.14 2.4K
15:36 59.14 59.17 59.14 59.14 3.6K
15:37 59.15 59.15 59.15 59.15 0.8K
15:38 59.13 59.14 59.12 59.14 2.8K
15:39 59.13 59.13 59.13 59.13 0.7K
15:40 59.16 59.19 59.16 59.19 3.2K
15:41 59.16 59.17 59.13 59.13 3.4K
15:42 59.13 59.15 59.13 59.15 0.7K
15:43 59.15 59.15 59.01 59.01 7.4K
15:44 59.05 59.13 59.05 59.13 1.4K
15:45 59.14 59.16 59.14 59.16 0.8K
15:46 59.17 59.37 59.17 59.37 4.8K
15:47 59.45 59.46 59.45 59.46 1.2K
15:48 59.46 59.47 59.46 59.47 0.7K
15:49 59.43 59.44 59.43 59.43 3.4K
15:50 59.49 59.49 59.39 59.39 2.9K
15:51 59.39 59.42 59.39 59.42 4.0K
15:52 59.40 59.44 59.30 59.30 6.6K
15:53 59.30 59.34 59.30 59.32 2.4K
15:54 59.36 59.49 59.36 59.49 4.5K
15:55 59.49 59.49 59.47 59.48 2.6K
15:56 59.39 59.48 59.39 59.48 15.2K
15:57 59.48 59.55 59.48 59.51 3.9K
15:58 59.54 59.59 59.54 59.57 13.1K
15:59 59.57 59.63 59.57 59.63 22.4K
16:00 59.62 59.72 59.62 59.70 103.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available