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 59.43 59.98 59.33 59.65 24.2K
09:32 59.65 59.65 59.63 59.63 1.6K
09:33 59.63 59.63 59.63 59.63 0.0K
09:34 59.63 59.63 59.63 59.63 0.0K
09:35 59.63 59.63 59.50 59.50 0.9K
09:36 59.29 59.29 58.68 58.68 2.1K
09:37 58.57 58.78 58.34 58.78 9.0K
09:38 58.78 58.81 58.78 58.81 1.6K
09:39 58.81 59.31 58.81 59.17 0.9K
09:40 59.17 59.77 59.17 59.77 1.0K
09:41 59.77 59.77 59.54 59.54 1.5K
09:42 59.55 59.75 59.55 59.75 1.6K
09:43 59.77 60.00 59.77 60.00 1.1K
09:44 59.92 60.07 59.92 60.07 2.2K
09:45 60.07 60.26 60.07 60.08 0.9K
09:46 60.08 60.08 60.08 60.08 0.2K
09:47 60.22 60.22 60.01 60.09 4.2K
09:48 60.09 60.09 60.09 60.09 0.2K
09:49 60.09 60.09 60.09 60.09 0.2K
09:50 60.09 60.09 59.87 59.87 1.1K
09:51 59.87 59.89 59.83 59.83 0.9K
09:52 59.83 59.88 59.83 59.83 2.1K
09:53 59.83 59.90 59.83 59.90 1.8K
09:54 59.90 60.00 59.90 59.91 6.2K
09:55 59.91 59.91 59.62 59.62 1.1K
09:56 59.62 59.62 59.62 59.62 0.0K
09:57 59.62 59.65 59.46 59.49 1.2K
09:58 59.49 59.65 59.49 59.65 0.6K
09:59 59.65 59.65 59.65 59.65 0.0K
10:00 59.65 59.65 59.65 59.65 0.1K
10:01 59.20 59.24 59.20 59.24 3.4K
10:02 59.24 59.24 59.24 59.24 0.0K
10:03 59.24 59.24 59.09 59.09 0.5K
10:04 59.09 59.11 59.09 59.11 0.7K
10:05 59.06 59.06 58.92 58.92 1.3K
10:06 58.92 58.92 58.66 58.80 0.4K
10:07 58.80 58.80 58.80 58.80 0.1K
10:08 58.80 58.80 58.80 58.80 0.2K
10:09 58.80 59.07 58.80 59.07 3.1K
10:10 58.88 58.88 58.88 58.88 0.3K
10:11 58.88 58.88 58.88 58.88 0.6K
10:12 58.88 58.88 58.88 58.88 0.1K
10:13 58.88 58.95 58.88 58.95 0.5K
10:14 58.95 58.95 58.95 58.95 0.1K
10:15 58.95 58.95 58.95 58.95 0.1K
10:16 58.96 59.01 58.96 59.01 0.9K
10:17 58.82 58.84 58.82 58.84 2.9K
10:18 58.87 58.87 58.87 58.87 0.7K
10:19 58.87 58.87 58.87 58.87 0.1K
10:20 58.87 58.95 58.87 58.95 0.3K
10:21 59.00 59.00 59.00 59.00 0.7K
10:22 59.00 59.00 58.90 58.90 0.1K
10:23 58.90 59.06 58.90 59.06 1.4K
10:24 59.06 59.06 59.06 59.06 0.2K
10:25 59.06 59.06 59.06 59.06 0.0K
10:26 59.06 59.06 59.06 59.06 0.1K
10:27 59.08 59.08 59.08 59.08 1.3K
10:28 59.04 59.12 59.04 59.12 2.7K
10:29 59.12 59.14 59.12 59.14 0.6K
10:30 59.14 59.14 59.14 59.14 0.8K
10:31 59.14 59.14 59.14 59.14 0.0K
10:32 59.14 59.14 59.14 59.14 0.1K
10:33 58.97 59.07 58.97 59.07 0.9K
10:34 59.07 59.07 58.94 58.95 0.7K
10:35 58.95 59.01 58.95 58.99 3.8K
10:36 58.97 59.07 58.97 59.07 0.6K
10:37 59.07 59.07 58.95 58.95 0.7K
10:38 59.07 59.19 59.07 59.07 1.9K
10:39 59.05 59.08 59.05 59.08 1.8K
10:40 59.20 59.20 59.20 59.20 0.5K
10:41 59.20 59.20 59.13 59.13 0.4K
10:42 59.13 59.13 58.98 59.04 0.8K
10:43 59.14 59.16 58.96 58.96 1.1K
10:44 58.96 58.96 58.96 58.96 0.2K
10:45 58.96 59.04 58.96 59.04 1.1K
10:46 59.04 59.04 58.98 58.98 1.5K
10:47 59.05 59.06 59.05 59.06 2.5K
10:48 59.06 59.06 58.96 58.96 2.1K
10:49 58.96 58.96 58.96 58.96 0.0K
10:50 58.96 58.96 58.90 58.90 1.6K
10:51 59.15 59.15 59.12 59.12 11.8K
10:52 59.12 59.13 59.12 59.13 0.1K
10:53 59.13 59.13 58.97 58.97 1.1K
10:54 58.97 59.18 58.78 58.81 6.2K
10:55 58.64 58.64 58.48 58.48 2.8K
10:56 58.48 58.55 58.48 58.55 0.4K
10:57 58.55 58.55 58.55 58.55 0.2K
10:58 58.55 58.55 58.55 58.55 0.1K
10:59 58.57 58.57 58.57 58.57 0.5K
11:00 58.57 58.57 58.57 58.57 0.4K
11:01 58.59 58.59 58.51 58.51 3.0K
11:02 58.51 58.51 58.51 58.51 0.7K
11:03 58.51 58.51 58.51 58.51 0.2K
11:04 58.51 58.51 58.51 58.51 0.1K
11:05 58.43 58.53 58.43 58.43 1.8K
11:06 58.43 58.43 58.41 58.41 0.9K
11:07 58.41 58.41 58.41 58.41 0.7K
11:08 58.41 58.76 58.41 58.76 0.3K
11:09 58.97 58.97 58.97 58.97 0.4K
11:10 58.88 58.88 58.88 58.88 0.3K
11:11 58.88 58.95 58.68 58.68 1.7K
11:12 58.81 58.81 58.81 58.81 0.3K
11:13 58.81 58.81 58.81 58.81 0.3K
11:14 58.81 58.81 58.81 58.81 0.2K
11:15 58.81 58.81 58.71 58.71 1.3K
11:16 58.71 58.71 58.71 58.71 0.0K
11:17 58.71 58.71 58.71 58.71 0.2K
11:18 58.71 58.71 58.71 58.71 0.4K
11:19 58.73 58.73 58.73 58.73 0.6K
11:20 58.73 58.73 58.63 58.63 0.4K
11:21 58.63 58.86 58.63 58.86 0.8K
11:22 58.86 58.86 58.86 58.86 0.2K
11:23 58.86 58.86 58.86 58.86 0.3K
11:24 58.96 58.96 58.96 58.96 0.5K
11:25 58.96 58.97 58.80 58.86 3.2K
11:26 58.67 58.67 58.55 58.55 3.3K
11:27 58.55 58.55 58.55 58.55 0.1K
11:28 58.55 58.55 58.55 58.55 0.1K
11:29 58.55 58.55 58.47 58.47 2.1K
11:30 58.53 58.53 58.53 58.53 1.5K
11:31 58.53 58.53 58.46 58.46 0.2K
11:32 58.46 58.46 58.46 58.46 0.2K
11:33 58.46 58.46 58.46 58.46 0.0K
11:34 58.63 58.75 58.63 58.75 3.7K
11:35 58.75 58.75 58.75 58.75 0.4K
11:36 58.75 58.75 58.75 58.75 0.1K
11:37 58.75 58.75 58.75 58.75 0.2K
11:38 58.75 58.75 58.75 58.75 0.0K
11:39 58.75 58.75 58.63 58.63 0.9K
11:40 58.63 58.63 58.63 58.63 0.1K
11:41 58.63 58.63 58.63 58.63 0.0K
11:42 58.63 58.63 58.50 58.50 0.5K
11:43 58.50 58.57 58.50 58.57 2.8K
11:44 58.57 58.57 58.57 58.57 0.2K
11:45 58.57 58.57 58.57 58.57 0.1K
11:46 58.57 58.57 58.57 58.57 0.1K
11:47 58.57 58.57 58.57 58.57 0.0K
11:48 58.57 58.57 58.39 58.39 0.4K
11:49 58.39 58.39 58.37 58.37 0.8K
11:50 58.37 58.37 58.37 58.37 0.1K
11:51 58.37 58.37 58.37 58.37 0.0K
11:52 58.37 58.37 58.24 58.24 0.5K
11:53 58.24 58.24 58.24 58.24 0.2K
11:54 58.21 58.34 58.21 58.34 0.5K
11:55 58.34 58.34 58.34 58.34 0.3K
11:56 58.34 58.34 58.34 58.34 0.1K
11:57 58.34 58.34 58.33 58.33 0.2K
11:58 58.33 58.40 58.33 58.40 0.5K
11:59 58.46 58.46 58.26 58.26 0.9K
12:00 58.26 58.26 58.26 58.26 0.3K
12:01 58.26 58.34 58.26 58.34 0.7K
12:02 58.22 58.44 58.22 58.44 0.7K
12:03 58.44 58.44 58.44 58.44 0.0K
12:04 58.44 58.44 58.39 58.39 0.3K
12:05 58.39 58.47 58.35 58.35 1.4K
12:06 58.35 58.35 58.35 58.35 0.8K
12:07 58.35 58.35 58.35 58.35 0.0K
12:08 58.33 58.33 58.33 58.33 0.5K
12:09 58.33 58.33 58.23 58.24 1.1K
12:10 58.24 58.24 58.14 58.14 3.7K
12:11 58.14 58.14 58.14 58.14 1.5K
12:12 58.14 58.14 57.88 57.88 6.0K
12:13 57.95 57.95 57.92 57.92 2.4K
12:14 57.92 57.92 57.92 57.92 1.0K
12:15 57.92 58.01 57.92 58.01 2.1K
12:16 58.01 58.01 58.01 58.01 0.1K
12:17 57.89 57.89 57.82 57.82 1.7K
12:18 57.82 57.82 57.63 57.77 1.8K
12:19 57.77 57.77 57.77 57.77 0.0K
12:20 57.77 57.77 57.77 57.77 0.0K
12:21 57.72 57.72 57.64 57.64 0.7K
12:22 57.64 57.69 57.60 57.69 2.3K
12:23 57.69 57.69 57.69 57.69 2.3K
12:24 57.69 57.69 57.69 57.69 0.1K
12:25 57.69 57.69 57.69 57.69 0.6K
12:26 57.58 57.59 57.58 57.59 1.9K
12:27 57.59 57.59 57.59 57.59 0.2K
12:28 57.59 57.59 57.59 57.59 0.0K
12:29 57.59 57.66 57.59 57.66 1.8K
12:30 57.66 57.66 57.49 57.49 2.8K
12:31 57.49 57.56 57.49 57.52 2.6K
12:32 57.52 57.52 57.52 57.52 0.4K
12:33 57.52 57.52 57.52 57.52 0.1K
12:34 57.52 57.52 57.33 57.33 1.8K
12:35 57.33 57.33 57.33 57.33 0.1K
12:36 57.33 57.33 57.33 57.33 0.5K
12:37 57.33 57.33 57.33 57.33 0.3K
12:38 57.33 57.44 57.33 57.33 0.7K
12:39 57.33 57.33 57.29 57.29 0.5K
12:40 57.29 57.30 57.29 57.30 1.5K
12:41 57.25 57.25 57.25 57.25 1.8K
12:42 57.25 57.25 57.25 57.25 0.5K
12:43 57.25 57.25 57.19 57.19 0.8K
12:44 57.19 57.19 57.09 57.09 0.7K
12:45 57.09 57.19 57.09 57.19 2.5K
12:46 57.19 57.19 57.19 57.19 0.1K
12:47 57.09 57.09 57.09 57.09 0.7K
12:48 57.09 57.09 57.09 57.09 0.2K
12:49 57.09 57.09 57.09 57.09 0.8K
12:50 57.04 57.04 57.04 57.04 1.4K
12:51 57.04 57.20 57.04 57.20 3.6K
12:52 57.15 57.15 57.15 57.15 0.5K
12:53 57.12 57.12 57.12 57.12 0.6K
12:54 57.12 57.13 57.12 57.13 0.4K
12:55 57.13 57.13 57.13 57.13 0.3K
12:56 57.13 57.13 57.13 57.13 0.1K
12:57 57.13 57.39 57.13 57.39 7.8K
12:58 57.39 57.39 57.39 57.39 0.2K
12:59 57.44 57.44 57.31 57.31 0.5K
13:00 57.31 57.34 57.31 57.34 1.0K
13:01 57.34 57.34 57.34 57.34 0.0K
13:02 57.27 57.39 57.27 57.39 2.7K
13:03 57.39 57.39 57.28 57.28 0.3K
13:04 57.28 57.28 57.28 57.28 0.1K
13:05 57.52 57.52 57.52 57.52 0.7K
13:06 57.52 57.52 57.52 57.52 0.0K
13:07 57.52 57.56 57.52 57.56 0.6K
13:08 57.56 57.57 57.56 57.57 6.4K
13:09 57.57 57.62 57.57 57.62 1.4K
13:10 57.62 57.62 57.62 57.62 0.2K
13:11 57.62 57.70 57.60 57.70 0.6K
13:12 57.70 57.70 57.63 57.63 0.3K
13:13 57.63 57.72 57.63 57.72 0.2K
13:14 57.72 57.72 57.72 57.72 0.1K
13:15 57.72 57.72 57.72 57.72 0.1K
13:16 57.72 57.72 57.69 57.69 0.2K
13:17 57.52 57.59 57.52 57.59 7.5K
13:18 57.59 57.59 57.59 57.59 0.1K
13:19 57.59 57.59 57.59 57.59 0.0K
13:20 57.59 57.59 57.59 57.59 0.1K
13:21 57.59 57.59 57.59 57.59 0.9K
13:22 57.61 57.61 57.53 57.53 3.8K
13:23 57.53 57.53 57.53 57.53 0.6K
13:24 57.61 57.61 57.55 57.58 1.7K
13:25 57.58 57.58 57.56 57.58 2.5K
13:26 57.58 57.66 57.58 57.66 0.3K
13:27 57.66 57.75 57.62 57.75 1.4K
13:28 57.75 57.75 57.75 57.75 0.1K
13:29 57.87 57.87 57.87 57.87 1.2K
13:30 57.77 57.77 57.75 57.75 5.7K
13:31 57.75 57.83 57.75 57.83 1.2K
13:32 57.83 57.83 57.83 57.83 0.1K
13:33 57.83 57.83 57.83 57.83 0.2K
13:34 57.83 57.92 57.80 57.92 1.3K
13:35 57.92 57.92 57.92 57.92 0.1K
13:36 57.92 57.92 57.92 57.92 0.3K
13:37 57.92 57.92 57.92 57.92 0.0K
13:38 57.92 57.92 57.92 57.92 0.1K
13:39 57.92 57.92 57.92 57.92 0.0K
13:40 57.92 58.01 57.92 58.01 0.8K
13:41 58.01 58.10 58.01 58.10 0.5K
13:42 57.88 57.88 57.86 57.86 2.7K
13:43 57.98 57.98 57.97 57.97 0.2K
13:44 57.97 57.97 57.97 57.97 0.1K
13:45 57.86 57.96 57.86 57.96 0.9K
13:46 57.96 58.03 57.96 58.03 0.5K
13:47 58.03 58.03 58.03 58.03 0.1K
13:48 58.03 58.03 57.98 57.98 0.3K
13:49 57.87 57.87 57.87 57.87 0.4K
13:50 57.87 57.87 57.87 57.87 0.0K
13:51 57.98 57.98 57.98 57.98 0.2K
13:52 58.00 58.00 57.90 57.90 1.2K
13:53 57.90 57.99 57.90 57.99 0.5K
13:54 57.99 58.04 57.92 58.04 5.3K
13:55 58.04 58.14 58.04 58.14 0.5K
13:56 58.05 58.05 58.05 58.05 0.3K
13:57 58.05 58.07 58.05 58.07 1.3K
13:58 58.07 58.08 58.07 58.08 0.7K
13:59 58.08 58.19 58.08 58.19 0.4K
14:00 58.19 58.19 58.18 58.18 0.2K
14:01 58.18 58.18 58.08 58.12 1.9K
14:02 58.12 58.12 58.12 58.12 1.1K
14:03 58.06 58.06 58.01 58.01 2.4K
14:04 58.06 58.06 58.02 58.03 4.1K
14:05 58.03 58.03 58.03 58.03 0.1K
14:06 58.03 58.03 58.03 58.03 0.7K
14:07 58.03 58.03 57.95 57.95 9.3K
14:08 57.88 57.88 57.88 57.88 0.2K
14:09 57.88 57.88 57.53 57.53 4.0K
14:10 57.53 57.53 57.39 57.39 0.3K
14:11 57.39 57.39 57.39 57.39 0.2K
14:12 57.39 57.44 57.39 57.44 0.6K
14:13 57.52 57.52 57.52 57.52 0.6K
14:14 57.52 57.52 57.42 57.44 1.2K
14:15 57.44 57.51 57.44 57.51 2.2K
14:16 57.51 57.62 57.51 57.57 2.4K
14:17 57.57 57.57 57.57 57.57 0.1K
14:18 57.68 57.75 57.68 57.75 2.1K
14:19 57.60 57.60 57.55 57.55 1.9K
14:20 57.55 57.55 57.55 57.55 2.3K
14:21 57.55 57.55 57.55 57.55 0.7K
14:22 57.55 57.60 57.55 57.60 1.7K
14:23 57.60 57.60 57.60 57.60 0.2K
14:24 57.55 57.60 57.55 57.60 2.6K
14:25 57.60 57.60 57.55 57.55 0.2K
14:26 57.55 57.71 57.55 57.71 3.7K
14:27 57.71 57.71 57.65 57.65 0.3K
14:28 57.65 57.86 57.65 57.86 2.2K
14:29 57.84 58.09 57.84 58.02 1.7K
14:30 58.02 58.02 58.02 58.02 0.1K
14:31 58.08 58.08 57.95 57.95 0.3K
14:32 57.95 58.06 57.95 58.01 1.8K
14:33 58.01 58.01 58.01 58.01 1.0K
14:34 58.01 58.02 58.01 58.02 0.2K
14:35 58.02 58.02 57.97 58.01 1.9K
14:36 58.01 58.01 58.01 58.01 0.3K
14:37 58.01 58.01 58.01 58.01 0.1K
14:38 58.05 58.05 58.05 58.05 0.7K
14:39 58.05 58.06 58.05 58.06 1.0K
14:40 58.10 58.10 58.10 58.10 0.2K
14:41 58.10 58.10 58.07 58.07 1.3K
14:42 58.07 58.09 58.05 58.05 4.4K
14:43 58.05 58.05 58.05 58.05 2.6K
14:44 58.05 58.05 58.05 58.05 0.3K
14:45 57.95 57.99 57.95 57.99 7.7K
14:46 58.00 58.00 57.90 57.90 3.4K
14:47 57.90 57.90 57.80 57.80 6.4K
14:48 57.75 57.75 57.74 57.74 4.0K
14:49 57.74 57.84 57.72 57.84 9.0K
14:50 57.84 57.84 57.84 57.84 0.0K
14:51 57.84 58.20 57.84 58.20 34.9K
14:52 58.22 58.22 58.22 58.22 0.3K
14:53 58.22 58.22 58.22 58.22 0.0K
14:54 58.22 58.22 58.13 58.13 0.4K
14:55 58.13 58.26 58.13 58.26 0.3K
14:56 58.26 58.37 58.26 58.37 0.4K
14:57 58.38 58.46 58.38 58.40 1.8K
14:58 58.40 58.40 58.36 58.40 1.8K
14:59 58.40 58.40 58.40 58.40 0.5K
15:00 58.38 58.38 57.92 57.92 5.5K
15:01 57.89 57.90 57.89 57.90 1.0K
15:02 57.97 58.00 57.95 58.00 3.1K
15:03 58.00 58.00 57.97 57.97 0.3K
15:04 57.97 58.07 57.97 58.07 0.8K
15:05 58.07 58.07 58.07 58.07 0.1K
15:06 58.07 58.07 58.07 58.07 0.1K
15:07 58.07 58.09 58.02 58.02 0.4K
15:08 58.08 58.08 58.04 58.04 2.0K
15:09 58.04 58.04 58.04 58.04 0.5K
15:10 58.04 58.05 58.04 58.05 0.4K
15:11 58.05 58.05 58.05 58.05 0.1K
15:12 58.05 58.08 58.05 58.08 0.4K
15:13 58.00 58.05 58.00 58.05 0.9K
15:14 58.05 58.05 58.05 58.05 1.2K
15:15 58.05 58.09 58.05 58.09 0.2K
15:16 58.09 58.09 58.09 58.09 0.2K
15:17 58.09 58.25 58.09 58.25 11.1K
15:18 58.25 58.30 58.25 58.30 0.3K
15:19 58.33 58.33 58.33 58.33 0.4K
15:20 58.34 58.34 58.34 58.34 0.3K
15:21 58.34 58.47 58.34 58.47 0.6K
15:22 58.36 58.36 58.36 58.36 0.8K
15:23 58.36 58.36 58.30 58.30 0.8K
15:24 58.30 58.30 58.30 58.30 0.7K
15:25 58.30 58.30 58.30 58.30 0.4K
15:26 58.30 58.30 58.30 58.30 0.2K
15:27 58.30 58.32 58.30 58.32 0.5K
15:28 58.36 58.36 58.32 58.32 0.5K
15:29 58.32 58.41 58.32 58.41 2.6K
15:30 58.41 58.50 58.36 58.50 3.7K
15:31 58.44 58.45 58.44 58.45 0.7K
15:32 58.45 58.45 58.45 58.45 0.2K
15:33 58.45 58.46 58.45 58.46 0.6K
15:34 58.46 58.49 58.46 58.49 2.8K
15:35 58.48 58.48 58.46 58.48 2.8K
15:36 58.38 58.39 58.38 58.39 9.9K
15:37 58.39 58.39 58.39 58.39 0.3K
15:38 58.39 58.39 58.39 58.39 0.3K
15:39 58.39 58.39 58.23 58.25 4.4K
15:40 58.25 58.25 58.25 58.25 0.4K
15:41 58.25 58.34 58.25 58.34 4.7K
15:42 58.34 58.34 58.34 58.34 0.2K
15:43 58.34 58.34 58.25 58.25 4.6K
15:44 58.25 58.29 58.16 58.16 4.7K
15:45 58.16 58.16 58.09 58.09 1.3K
15:46 58.09 58.09 58.09 58.09 0.8K
15:47 58.09 58.09 58.04 58.04 0.6K
15:48 58.04 58.09 58.04 58.09 0.9K
15:49 58.05 58.09 58.05 58.09 1.1K
15:50 58.09 58.09 58.08 58.08 4.9K
15:51 58.04 58.09 58.04 58.09 11.0K
15:52 58.05 58.06 57.96 57.96 8.2K
15:53 57.96 57.96 57.86 57.95 4.1K
15:54 57.95 57.95 57.92 57.94 5.9K
15:55 57.94 57.94 57.85 57.85 7.0K
15:56 57.84 57.87 57.75 57.75 11.7K
15:57 57.76 57.76 57.72 57.72 4.9K
15:58 57.65 57.65 57.54 57.56 18.6K
15:59 57.56 57.56 57.49 57.51 19.3K
16:00 57.49 57.50 57.44 57.50 358.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available