Cracker Barrel Old

CBRL
🏛️ usa →
44.19
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 62.77 63.68 62.48 62.48 6.9K
09:32 62.48 62.48 62.48 62.48 0.5K
09:33 62.48 62.48 62.48 62.48 1.3K
09:34 62.48 62.48 62.48 62.48 0.0K
09:35 62.29 62.29 62.01 62.01 1.2K
09:36 62.01 62.01 62.01 62.01 0.4K
09:37 62.01 62.01 61.41 61.41 3.5K
09:38 61.30 61.30 61.30 61.30 0.5K
09:39 61.30 61.30 61.21 61.21 0.2K
09:40 61.21 61.21 61.20 61.20 1.2K
09:41 61.09 61.10 61.09 61.10 0.3K
09:42 61.10 61.10 61.10 61.10 0.1K
09:43 61.10 61.11 61.10 61.11 0.4K
09:44 61.11 61.17 60.90 60.90 3.7K
09:45 60.98 61.08 60.98 61.08 1.5K
09:46 61.08 61.12 60.71 60.79 9.6K
09:47 60.79 60.81 60.79 60.81 0.7K
09:48 60.81 60.93 60.79 60.93 2.1K
09:49 60.93 60.93 60.79 60.79 1.6K
09:50 60.78 60.78 60.78 60.78 0.4K
09:51 60.78 60.78 60.71 60.71 0.9K
09:52 60.91 60.95 60.91 60.95 1.2K
09:53 60.95 61.11 60.71 60.81 7.4K
09:54 60.81 61.09 60.81 61.09 0.6K
09:55 61.09 61.09 60.85 60.85 1.0K
09:56 60.77 60.90 60.77 60.81 1.8K
09:57 60.81 60.81 60.57 60.57 1.2K
09:58 60.57 60.57 60.48 60.48 0.4K
09:59 60.39 60.67 60.39 60.67 1.9K
10:00 60.67 60.67 60.67 60.67 0.3K
10:01 60.86 60.86 60.86 60.86 0.8K
10:02 60.86 60.86 60.86 60.86 0.2K
10:03 60.86 60.86 60.86 60.86 0.4K
10:04 60.82 60.82 60.80 60.80 1.3K
10:05 60.92 60.92 60.81 60.89 1.4K
10:06 60.89 61.02 60.84 61.02 0.5K
10:07 60.92 60.92 60.92 60.92 0.8K
10:08 60.92 61.37 60.92 61.37 2.3K
10:09 61.37 61.37 61.37 61.37 0.1K
10:10 61.37 61.42 61.37 61.40 1.0K
10:11 61.40 61.52 61.40 61.52 1.3K
10:12 61.52 61.52 61.52 61.52 0.1K
10:13 61.52 61.52 61.40 61.40 1.6K
10:14 61.39 61.39 61.30 61.30 1.6K
10:15 61.30 61.30 61.30 61.30 0.4K
10:16 61.30 61.33 61.30 61.33 0.3K
10:17 61.39 61.39 61.30 61.30 0.9K
10:18 61.30 61.44 61.30 61.38 3.0K
10:19 61.38 61.38 61.25 61.25 2.3K
10:20 61.25 61.25 61.23 61.23 0.7K
10:21 61.29 61.30 61.29 61.30 0.4K
10:22 61.30 61.30 61.30 61.30 0.1K
10:23 61.30 61.30 61.30 61.30 0.2K
10:24 61.30 61.30 61.30 61.30 0.0K
10:25 61.30 61.35 61.30 61.35 1.3K
10:26 61.35 61.35 61.23 61.23 1.3K
10:27 61.23 61.23 61.14 61.14 1.9K
10:28 61.14 61.14 61.14 61.14 0.1K
10:29 61.14 61.14 61.14 61.14 0.2K
10:30 61.14 61.14 61.14 61.14 0.1K
10:31 61.09 61.09 61.08 61.08 1.0K
10:32 61.08 61.08 60.96 61.07 1.6K
10:33 61.11 61.11 61.10 61.10 1.0K
10:34 61.10 61.10 61.10 61.10 0.2K
10:35 61.10 61.10 61.03 61.03 0.2K
10:36 61.17 61.17 61.17 61.17 0.2K
10:37 61.17 61.17 61.17 61.17 0.0K
10:38 61.11 61.11 61.11 61.11 0.3K
10:39 61.11 61.18 61.11 61.18 0.6K
10:40 61.18 61.21 61.18 61.21 0.8K
10:41 61.21 61.23 61.20 61.20 2.2K
10:42 61.20 61.20 61.20 61.20 0.1K
10:43 61.20 61.28 61.20 61.28 1.8K
10:44 61.28 61.28 61.28 61.28 0.1K
10:45 61.26 61.26 61.26 61.26 0.5K
10:46 61.26 61.26 61.21 61.21 0.3K
10:47 61.21 61.21 61.20 61.20 0.3K
10:48 61.20 61.20 61.08 61.08 0.9K
10:49 61.08 61.08 61.08 61.08 0.4K
10:50 61.08 61.08 61.07 61.07 0.3K
10:51 61.10 61.15 61.10 61.15 0.7K
10:52 61.15 61.15 61.15 61.15 0.0K
10:53 61.15 61.15 61.15 61.15 0.2K
10:54 61.15 61.16 61.15 61.16 0.3K
10:55 61.16 61.40 61.16 61.40 1.3K
10:56 61.40 61.40 61.23 61.23 0.1K
10:57 61.23 61.23 61.23 61.23 0.2K
10:58 61.23 61.24 61.23 61.24 0.2K
10:59 61.24 61.24 61.24 61.24 0.1K
11:00 61.24 61.24 61.24 61.24 0.5K
11:01 61.24 61.24 61.24 61.24 0.1K
11:02 61.24 61.24 61.19 61.19 0.2K
11:03 61.19 61.19 61.19 61.19 0.2K
11:04 61.19 61.20 61.19 61.20 0.2K
11:05 61.30 61.30 61.17 61.17 0.7K
11:06 61.17 61.17 61.17 61.17 0.0K
11:07 61.17 61.20 61.17 61.17 2.1K
11:08 61.17 61.17 61.17 61.17 0.1K
11:09 61.17 61.17 61.00 61.00 1.2K
11:10 61.00 61.20 61.00 61.20 0.5K
11:11 61.20 61.20 61.10 61.10 6.9K
11:12 61.10 61.10 60.86 60.86 3.4K
11:13 60.86 60.95 60.85 60.95 0.5K
11:14 60.95 60.97 60.94 60.97 2.5K
11:15 60.97 60.97 60.97 60.97 0.0K
11:16 60.97 60.97 60.97 60.97 0.1K
11:17 60.97 61.00 60.97 61.00 0.3K
11:18 61.00 61.00 60.95 60.95 1.7K
11:19 60.95 60.97 60.95 60.97 0.2K
11:20 60.97 60.97 60.94 60.94 0.3K
11:21 60.94 60.94 60.94 60.94 0.1K
11:22 60.94 60.94 60.94 60.94 0.2K
11:23 60.94 60.97 60.88 60.88 1.4K
11:24 60.88 60.89 60.88 60.89 0.3K
11:25 60.89 61.00 60.87 61.00 0.8K
11:26 61.00 61.02 61.00 61.02 0.2K
11:27 61.02 61.12 61.02 61.12 0.1K
11:28 61.12 61.12 61.02 61.03 1.8K
11:29 61.03 61.03 60.96 60.96 0.1K
11:30 61.03 61.03 61.03 61.03 0.6K
11:31 61.03 61.07 61.03 61.07 0.7K
11:32 61.07 61.07 61.05 61.05 0.3K
11:33 61.05 61.12 61.05 61.12 0.9K
11:34 61.12 61.12 61.04 61.04 1.1K
11:35 61.04 61.04 61.04 61.04 0.3K
11:36 61.04 61.04 61.04 61.04 0.3K
11:37 61.04 61.04 61.04 61.04 0.4K
11:38 61.01 61.01 61.01 61.01 0.3K
11:39 61.10 61.10 60.95 60.95 1.6K
11:40 60.95 60.95 60.75 60.75 0.7K
11:41 60.75 60.79 60.75 60.79 0.2K
11:42 60.79 60.90 60.79 60.82 7.1K
11:43 60.82 60.82 60.82 60.82 0.0K
11:44 60.82 60.82 60.82 60.82 0.0K
11:45 60.86 60.90 60.86 60.90 0.7K
11:46 60.90 60.90 60.82 60.82 0.5K
11:47 60.82 60.82 60.82 60.82 0.1K
11:48 60.82 60.82 60.82 60.82 0.3K
11:49 60.83 60.83 60.83 60.83 0.4K
11:50 60.83 60.83 60.83 60.83 0.7K
11:51 60.83 60.83 60.83 60.83 0.0K
11:52 60.83 60.83 60.76 60.76 0.1K
11:53 60.76 60.95 60.76 60.77 0.5K
11:54 60.91 60.91 60.78 60.78 0.3K
11:55 60.78 60.78 60.78 60.78 0.1K
11:56 60.78 60.78 60.78 60.78 0.2K
11:57 60.78 60.86 60.78 60.86 0.2K
11:58 60.86 60.92 60.86 60.92 0.6K
11:59 60.95 60.95 60.95 60.95 2.2K
12:00 60.95 60.95 60.86 60.86 0.6K
12:01 60.94 60.97 60.94 60.97 0.5K
12:02 60.97 60.97 60.97 60.97 0.0K
12:03 60.92 60.95 60.92 60.95 0.4K
12:04 60.95 61.28 60.95 61.28 1.7K
12:05 61.16 61.16 61.16 61.16 1.0K
12:06 61.15 61.15 61.15 61.15 0.6K
12:07 61.15 61.15 61.15 61.15 0.1K
12:08 61.15 61.15 61.15 61.15 0.0K
12:09 61.15 61.15 61.15 61.15 0.0K
12:10 61.15 61.15 61.15 61.15 0.1K
12:11 61.15 61.15 61.15 61.15 0.0K
12:12 61.00 61.00 61.00 61.00 1.1K
12:13 61.00 61.00 61.00 61.00 0.3K
12:14 61.00 61.00 61.00 61.00 0.1K
12:15 61.00 61.00 61.00 61.00 0.1K
12:16 61.08 61.08 61.08 61.08 0.8K
12:17 61.03 61.03 61.03 61.03 0.1K
12:18 61.03 61.03 61.03 61.03 0.1K
12:19 61.03 61.03 60.98 60.98 1.0K
12:20 60.98 60.98 60.98 60.98 0.1K
12:21 60.98 60.98 60.98 60.98 0.1K
12:22 60.98 60.98 60.94 60.94 0.9K
12:23 60.94 60.98 60.94 60.97 0.5K
12:24 60.97 60.97 60.97 60.97 0.0K
12:25 60.97 60.97 60.97 60.97 0.2K
12:26 60.97 60.97 60.96 60.96 0.4K
12:27 60.96 61.06 60.96 61.00 0.7K
12:28 61.00 61.00 61.00 61.00 0.0K
12:29 61.00 61.00 61.00 61.00 0.0K
12:30 60.86 60.86 60.86 60.86 2.2K
12:31 60.73 60.73 60.73 60.73 0.3K
12:32 60.73 60.73 60.72 60.72 0.2K
12:33 60.72 60.80 60.72 60.80 0.2K
12:34 60.80 60.80 60.80 60.80 0.2K
12:35 60.80 60.80 60.80 60.80 1.1K
12:36 60.80 60.83 60.80 60.83 0.1K
12:37 60.83 60.83 60.77 60.77 0.1K
12:38 60.77 60.77 60.77 60.77 0.0K
12:39 60.77 60.85 60.77 60.85 0.2K
12:40 60.85 60.85 60.80 60.82 0.3K
12:41 60.82 60.82 60.80 60.80 0.3K
12:42 60.84 60.84 60.84 60.84 0.2K
12:43 60.84 60.84 60.76 60.76 0.2K
12:44 60.76 60.76 60.76 60.76 0.1K
12:45 60.76 60.81 60.76 60.81 0.3K
12:46 60.81 60.81 60.75 60.75 0.1K
12:47 60.75 60.75 60.75 60.75 0.0K
12:48 60.75 60.81 60.73 60.81 0.6K
12:49 60.81 60.81 60.81 60.81 0.1K
12:50 60.81 60.81 60.81 60.81 0.1K
12:51 60.81 60.81 60.81 60.81 0.1K
12:52 60.81 60.81 60.81 60.81 0.0K
12:53 60.81 60.81 60.76 60.76 0.5K
12:54 60.76 60.81 60.76 60.81 0.3K
12:55 60.81 60.81 60.76 60.76 1.1K
12:56 60.76 60.76 60.76 60.76 0.1K
12:57 60.76 60.81 60.76 60.81 2.6K
12:58 60.81 60.81 60.81 60.81 0.2K
12:59 60.77 60.83 60.77 60.83 3.0K
13:00 60.79 60.79 60.78 60.78 0.9K
13:01 60.78 60.78 60.78 60.78 0.0K
13:02 60.78 60.78 60.78 60.78 0.0K
13:03 60.78 60.78 60.78 60.78 0.2K
13:04 60.78 60.78 60.78 60.78 0.1K
13:05 60.78 60.85 60.78 60.85 0.1K
13:06 60.85 60.85 60.85 60.85 0.1K
13:07 60.85 60.90 60.85 60.90 1.2K
13:08 60.90 61.00 60.90 61.00 0.8K
13:09 60.99 60.99 60.93 60.93 0.4K
13:10 60.93 60.99 60.93 60.99 1.2K
13:11 60.99 60.99 60.99 60.99 0.1K
13:12 60.93 60.93 60.93 60.93 0.8K
13:13 60.93 60.93 60.93 60.93 0.0K
13:14 60.93 61.04 60.93 61.04 0.5K
13:15 61.04 61.04 60.92 60.92 1.7K
13:16 60.92 60.92 60.92 60.92 0.1K
13:17 60.92 60.92 60.92 60.92 0.1K
13:18 60.92 60.92 60.92 60.92 0.0K
13:19 60.92 60.92 60.92 60.92 0.1K
13:20 60.92 60.92 60.92 60.92 0.1K
13:21 60.92 61.02 60.92 61.02 1.2K
13:22 61.02 61.04 61.02 61.04 0.4K
13:23 61.09 61.09 61.04 61.04 2.2K
13:24 61.04 61.04 61.04 61.04 0.0K
13:25 61.04 61.04 61.04 61.04 0.0K
13:26 61.04 61.04 61.04 61.04 0.3K
13:27 61.04 61.05 61.04 61.05 0.2K
13:28 61.05 61.05 61.05 61.05 0.2K
13:29 61.05 61.05 61.05 61.05 0.1K
13:30 61.05 61.09 61.05 61.09 0.2K
13:31 61.09 61.09 61.09 61.09 0.3K
13:32 61.09 61.09 61.09 61.09 0.0K
13:33 61.09 61.09 61.05 61.05 0.6K
13:34 61.05 61.05 61.05 61.05 0.2K
13:35 61.05 61.05 61.05 61.05 0.1K
13:36 61.05 61.05 61.05 61.05 0.2K
13:37 61.05 61.05 61.05 61.05 0.0K
13:38 61.05 61.05 61.05 61.05 0.1K
13:39 61.05 61.05 61.05 61.05 0.2K
13:40 61.05 61.09 61.05 61.09 0.3K
13:41 61.09 61.09 61.05 61.05 1.4K
13:42 61.05 61.05 61.02 61.04 1.4K
13:43 61.04 61.04 60.92 60.92 2.4K
13:44 60.92 60.92 60.85 60.85 0.2K
13:45 60.85 60.98 60.85 60.98 0.4K
13:46 60.98 60.98 60.98 60.98 0.0K
13:47 60.71 60.71 60.71 60.71 1.9K
13:48 60.71 60.71 60.71 60.71 0.1K
13:49 60.58 60.58 60.58 60.58 2.2K
13:50 60.54 60.56 60.45 60.56 1.0K
13:51 60.56 60.56 60.48 60.48 0.2K
13:52 60.48 60.48 60.48 60.48 0.1K
13:53 60.48 60.48 60.48 60.48 0.2K
13:54 60.48 60.48 60.48 60.48 0.2K
13:55 60.48 60.56 60.48 60.56 0.5K
13:56 60.56 60.56 60.56 60.56 0.4K
13:57 60.56 60.56 60.46 60.46 0.3K
13:58 60.46 60.56 60.46 60.56 0.3K
13:59 60.56 60.56 60.56 60.56 1.3K
14:00 60.56 60.56 60.45 60.51 1.2K
14:01 60.51 60.51 60.51 60.51 0.9K
14:02 60.51 60.52 60.51 60.51 0.9K
14:03 60.51 60.51 60.51 60.51 1.6K
14:04 60.51 60.51 60.50 60.50 0.3K
14:05 60.50 60.50 60.44 60.44 0.2K
14:06 60.44 60.48 60.39 60.39 9.4K
14:07 60.34 60.34 60.17 60.17 2.3K
14:08 60.17 60.21 60.10 60.10 2.5K
14:09 59.87 60.16 59.87 60.16 6.8K
14:10 60.16 60.33 60.16 60.33 0.5K
14:11 60.29 60.29 60.29 60.29 2.0K
14:12 60.29 60.29 60.29 60.29 0.2K
14:13 60.29 60.29 60.29 60.29 0.2K
14:14 60.29 60.29 60.16 60.26 0.7K
14:15 60.26 60.26 60.26 60.26 0.1K
14:16 60.34 60.60 60.34 60.60 2.9K
14:17 60.71 60.71 60.58 60.71 0.9K
14:18 60.71 60.71 60.59 60.59 1.0K
14:19 60.68 60.68 60.68 60.68 0.2K
14:20 60.69 60.69 60.69 60.69 0.2K
14:21 60.51 60.51 60.51 60.51 1.4K
14:22 60.51 60.51 60.49 60.49 0.5K
14:23 60.45 60.45 60.42 60.42 1.3K
14:24 60.42 60.59 60.42 60.59 1.0K
14:25 60.59 60.59 60.59 60.59 0.0K
14:26 60.46 60.46 60.46 60.46 0.9K
14:27 60.46 60.46 60.46 60.46 0.2K
14:28 60.46 60.46 60.34 60.34 0.5K
14:29 60.34 60.34 60.32 60.32 1.5K
14:30 60.32 60.32 60.27 60.27 0.4K
14:31 60.27 60.27 60.27 60.27 0.1K
14:32 60.27 60.27 60.27 60.27 0.2K
14:33 60.27 60.48 60.27 60.28 0.5K
14:34 60.28 60.28 60.26 60.26 1.0K
14:35 60.26 60.40 60.26 60.40 2.0K
14:36 60.31 60.31 60.31 60.31 0.3K
14:37 60.25 60.25 60.25 60.25 0.9K
14:38 60.27 60.27 60.27 60.27 0.1K
14:39 60.27 60.27 60.27 60.27 0.4K
14:40 60.27 60.27 60.27 60.27 0.5K
14:41 60.27 60.27 60.25 60.25 1.0K
14:42 60.25 60.26 60.25 60.26 0.1K
14:43 60.26 60.26 60.26 60.26 0.3K
14:44 60.26 60.26 60.26 60.26 4.3K
14:45 60.26 60.30 60.26 60.30 0.5K
14:46 60.30 60.30 60.29 60.29 0.6K
14:47 60.29 60.35 60.29 60.35 0.4K
14:48 60.35 60.35 60.35 60.35 0.2K
14:49 60.35 60.35 60.35 60.35 0.2K
14:50 60.41 60.41 60.41 60.41 1.5K
14:51 60.41 60.44 60.41 60.44 0.2K
14:52 60.44 60.44 60.44 60.44 0.1K
14:53 60.44 60.46 60.44 60.46 0.4K
14:54 60.46 60.46 60.46 60.46 0.3K
14:55 60.44 60.49 60.44 60.49 0.4K
14:56 60.49 60.49 60.49 60.49 0.1K
14:57 60.49 60.50 60.48 60.48 5.4K
14:58 60.48 60.48 60.41 60.41 1.0K
14:59 60.41 60.46 60.41 60.46 0.2K
15:00 60.46 60.46 60.36 60.36 0.8K
15:01 60.36 60.40 60.36 60.40 0.3K
15:02 60.35 60.37 60.35 60.37 0.6K
15:03 60.37 60.37 60.37 60.37 1.1K
15:04 60.37 60.40 60.37 60.40 4.0K
15:05 60.40 60.40 60.38 60.38 1.7K
15:06 60.38 60.38 60.38 60.38 0.3K
15:07 60.38 60.52 60.38 60.52 1.3K
15:08 60.52 60.52 60.52 60.52 0.1K
15:09 60.52 60.52 60.52 60.52 0.2K
15:10 60.52 60.52 60.52 60.52 0.2K
15:11 60.52 60.55 60.52 60.55 0.2K
15:12 60.55 60.55 60.45 60.45 3.0K
15:13 60.45 60.45 60.45 60.45 0.1K
15:14 60.45 60.45 60.45 60.45 0.0K
15:15 60.47 60.47 60.38 60.39 4.7K
15:16 60.39 60.43 60.39 60.43 0.1K
15:17 60.37 60.37 60.37 60.37 0.5K
15:18 60.37 60.37 60.37 60.37 0.6K
15:19 60.36 60.36 60.36 60.36 0.6K
15:20 60.36 60.37 60.36 60.36 1.0K
15:21 60.36 60.41 60.36 60.41 0.7K
15:22 60.51 60.52 60.51 60.52 4.2K
15:23 60.52 60.62 60.52 60.62 0.6K
15:24 60.62 60.62 60.62 60.62 1.5K
15:25 60.62 60.72 60.62 60.72 1.6K
15:26 60.72 60.76 60.72 60.72 0.5K
15:27 60.69 60.69 60.69 60.69 0.7K
15:28 60.64 60.64 60.64 60.64 0.8K
15:29 60.64 60.64 60.64 60.64 0.1K
15:30 60.71 60.71 60.63 60.63 0.5K
15:31 60.63 60.63 60.63 60.63 0.3K
15:32 60.63 60.70 60.63 60.70 0.5K
15:33 60.70 60.70 60.63 60.63 1.2K
15:34 60.63 60.63 60.61 60.61 1.1K
15:35 60.61 60.61 60.56 60.56 0.9K
15:36 60.56 60.62 60.55 60.55 1.0K
15:37 60.53 60.53 60.53 60.53 0.9K
15:38 60.53 60.54 60.53 60.54 0.4K
15:39 60.54 60.63 60.54 60.63 0.4K
15:40 60.63 60.63 60.49 60.49 2.6K
15:41 60.49 60.49 60.49 60.49 0.9K
15:42 60.49 60.49 60.49 60.49 0.9K
15:43 60.49 60.49 60.45 60.45 0.9K
15:44 60.45 60.50 60.45 60.48 1.6K
15:45 60.45 60.46 60.43 60.46 4.4K
15:46 60.46 60.46 60.42 60.42 1.0K
15:47 60.46 60.46 60.46 60.46 3.7K
15:48 60.46 60.46 60.46 60.46 3.8K
15:49 60.46 60.46 60.32 60.32 4.8K
15:50 60.36 60.40 60.27 60.32 4.8K
15:51 60.38 60.38 60.32 60.37 1.6K
15:52 60.37 60.37 60.30 60.30 1.8K
15:53 60.30 60.38 60.30 60.37 3.9K
15:54 60.33 60.33 60.11 60.13 7.0K
15:55 60.09 60.13 60.08 60.08 2.2K
15:56 60.10 60.12 59.94 59.94 17.3K
15:57 59.97 60.02 59.97 60.00 11.5K
15:58 60.00 60.08 60.00 60.08 7.3K
15:59 60.04 60.04 59.97 60.01 18.1K
16:00 59.97 59.99 59.87 59.91 96.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available