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 51.97 52.75 51.01 51.97 9.5K
09:32 51.97 52.47 51.97 52.47 0.4K
09:33 52.49 52.49 52.49 52.49 1.2K
09:34 52.49 52.54 52.49 52.54 1.8K
09:35 52.54 52.54 52.54 52.54 0.2K
09:36 52.30 52.30 52.30 52.30 0.1K
09:37 52.30 52.32 52.30 52.32 0.6K
09:38 52.32 52.49 52.30 52.30 0.3K
09:39 52.30 52.30 52.20 52.28 0.8K
09:40 52.28 52.28 52.20 52.20 0.5K
09:41 52.23 52.23 52.20 52.20 1.3K
09:42 52.23 52.23 52.11 52.11 6.9K
09:43 52.11 52.11 52.11 52.11 0.0K
09:44 52.25 52.25 52.16 52.16 1.7K
09:45 52.33 52.33 52.06 52.06 5.0K
09:46 51.93 51.93 51.93 51.93 4.1K
09:47 51.94 52.05 51.94 51.95 1.5K
09:48 51.95 51.95 51.95 51.95 0.1K
09:49 51.95 52.13 51.95 52.13 0.4K
09:50 52.13 52.13 52.13 52.13 0.8K
09:51 52.13 52.14 52.13 52.14 0.2K
09:52 52.14 52.14 52.14 52.14 0.1K
09:53 52.14 52.14 51.99 51.99 0.7K
09:54 52.06 52.06 52.06 52.06 0.3K
09:55 52.15 52.17 52.05 52.17 1.3K
09:56 52.06 52.17 52.06 52.10 1.4K
09:57 52.10 52.10 52.10 52.10 0.1K
09:58 52.10 52.10 51.94 51.94 1.6K
09:59 51.94 51.94 51.91 51.91 0.8K
10:00 51.91 51.92 51.91 51.92 0.2K
10:01 52.08 52.25 52.05 52.25 3.6K
10:02 52.25 52.25 52.25 52.25 0.4K
10:03 52.25 52.25 52.25 52.25 0.0K
10:04 52.25 52.25 52.11 52.11 0.7K
10:05 52.11 52.11 51.89 51.89 2.6K
10:06 51.90 51.90 51.85 51.85 1.3K
10:07 51.85 51.91 51.85 51.91 0.4K
10:08 51.85 51.85 51.85 51.85 0.4K
10:09 51.85 51.85 51.85 51.85 0.1K
10:10 51.85 51.85 51.85 51.85 0.1K
10:11 51.85 51.85 51.85 51.85 0.1K
10:12 51.85 51.85 51.83 51.85 1.5K
10:13 51.85 51.87 51.85 51.87 0.7K
10:14 51.87 51.87 51.87 51.87 0.3K
10:15 51.87 51.92 51.87 51.92 0.5K
10:16 51.92 51.92 51.92 51.92 0.4K
10:17 51.92 51.92 51.92 51.92 0.2K
10:18 51.92 51.92 51.81 51.81 0.6K
10:19 51.81 51.81 51.81 51.81 0.1K
10:20 51.84 51.84 51.84 51.84 1.3K
10:21 51.77 51.80 51.75 51.76 1.8K
10:22 51.76 51.76 51.75 51.75 2.2K
10:23 51.71 51.71 51.71 51.71 0.6K
10:24 51.71 51.75 51.71 51.75 1.6K
10:25 51.76 51.76 51.76 51.76 2.0K
10:26 51.76 51.76 51.65 51.65 2.3K
10:27 51.65 51.65 51.65 51.65 0.5K
10:28 51.65 51.65 51.65 51.65 0.4K
10:29 51.65 51.65 51.60 51.60 0.2K
10:30 51.68 51.68 51.66 51.66 1.7K
10:31 51.66 51.73 51.66 51.73 0.7K
10:32 51.68 51.77 51.68 51.77 0.6K
10:33 51.77 51.77 51.77 51.77 0.1K
10:34 51.77 51.77 51.64 51.64 0.8K
10:35 51.61 51.80 51.61 51.70 4.8K
10:36 51.70 51.70 51.70 51.70 0.2K
10:37 51.70 51.78 51.70 51.72 2.5K
10:38 51.72 51.72 51.61 51.61 0.5K
10:39 51.61 51.61 51.54 51.54 1.4K
10:40 51.54 51.54 51.48 51.48 0.2K
10:41 51.48 51.54 51.48 51.54 0.4K
10:42 51.54 51.54 51.54 51.54 0.5K
10:43 51.54 51.54 51.54 51.54 0.1K
10:44 51.47 51.47 51.34 51.34 2.3K
10:45 51.34 51.34 51.26 51.32 0.9K
10:46 51.32 51.48 51.29 51.37 2.6K
10:47 51.37 51.37 51.37 51.37 0.1K
10:48 51.42 51.42 51.42 51.42 0.9K
10:49 51.44 51.44 51.42 51.42 0.5K
10:50 51.43 51.43 51.42 51.42 0.7K
10:51 51.42 51.42 51.42 51.42 0.3K
10:52 51.42 51.42 51.42 51.42 0.1K
10:53 51.42 51.42 51.42 51.42 0.3K
10:54 51.42 51.42 51.42 51.42 0.2K
10:55 51.36 51.36 51.36 51.36 0.6K
10:56 51.36 51.36 51.36 51.36 0.2K
10:57 51.36 51.36 51.36 51.36 0.2K
10:58 51.36 51.36 51.36 51.36 0.3K
10:59 51.36 51.36 51.36 51.36 0.3K
11:00 51.35 51.35 51.25 51.25 6.4K
11:01 51.25 51.25 51.25 51.25 0.2K
11:02 51.25 51.25 51.25 51.25 0.1K
11:03 51.25 51.33 51.25 51.33 0.4K
11:04 51.33 51.38 51.26 51.38 0.6K
11:05 51.38 51.39 51.38 51.39 0.8K
11:06 51.35 51.35 51.29 51.29 0.9K
11:07 51.29 51.32 51.29 51.32 0.9K
11:08 51.39 51.40 51.39 51.40 0.6K
11:09 51.40 51.40 51.40 51.40 0.0K
11:10 51.40 51.40 51.38 51.38 0.5K
11:11 51.38 51.39 51.38 51.39 0.3K
11:12 51.39 51.39 51.39 51.39 0.2K
11:13 51.39 51.39 51.37 51.37 0.4K
11:14 51.37 51.47 51.33 51.47 5.5K
11:15 51.47 51.66 51.47 51.66 0.4K
11:16 51.66 51.66 51.66 51.66 0.1K
11:17 51.66 51.66 51.62 51.62 0.6K
11:18 51.62 51.75 51.62 51.68 1.1K
11:19 51.68 51.68 51.68 51.68 0.0K
11:20 51.68 51.90 51.68 51.90 0.4K
11:21 51.90 52.04 51.90 52.04 2.4K
11:22 52.12 52.12 52.05 52.09 1.6K
11:23 52.09 52.10 52.09 52.10 0.5K
11:24 52.02 52.02 52.02 52.02 0.9K
11:25 52.02 52.09 52.02 52.09 0.4K
11:26 52.09 52.09 52.09 52.09 0.1K
11:27 52.09 52.09 52.09 52.09 0.4K
11:28 52.17 52.17 52.17 52.17 0.3K
11:29 52.12 52.12 52.10 52.10 0.8K
11:30 52.10 52.10 52.08 52.08 1.1K
11:31 52.08 52.08 52.08 52.08 0.5K
11:32 52.08 52.23 52.08 52.23 1.7K
11:33 52.23 52.23 52.23 52.23 0.3K
11:34 52.23 52.23 52.23 52.23 0.2K
11:35 52.23 52.45 52.23 52.45 0.4K
11:36 52.45 52.45 52.39 52.39 0.5K
11:37 52.39 52.39 52.39 52.39 0.1K
11:38 52.39 52.39 52.39 52.39 0.2K
11:39 52.39 52.39 52.30 52.30 1.9K
11:40 52.30 52.30 52.15 52.18 1.1K
11:41 52.18 52.18 52.18 52.18 0.9K
11:42 52.18 52.18 52.11 52.11 0.8K
11:43 52.11 52.11 52.11 52.11 0.0K
11:44 52.16 52.19 52.16 52.19 0.5K
11:45 52.19 52.19 52.19 52.19 0.1K
11:46 52.21 52.21 52.21 52.21 0.5K
11:47 52.21 52.21 52.18 52.18 0.4K
11:48 52.18 52.23 52.18 52.23 1.5K
11:49 52.23 52.23 52.23 52.23 0.4K
11:50 52.23 52.23 52.23 52.23 0.1K
11:51 52.23 52.23 52.23 52.23 0.5K
11:52 52.23 52.23 52.23 52.23 0.0K
11:53 52.23 52.23 52.23 52.23 0.2K
11:54 52.23 52.23 52.23 52.23 0.2K
11:55 52.23 52.23 52.20 52.20 0.5K
11:56 52.20 52.26 52.20 52.26 1.3K
11:57 52.26 52.26 52.26 52.26 0.5K
11:58 52.30 52.31 52.30 52.31 0.7K
11:59 52.31 52.31 52.31 52.31 0.4K
12:00 52.35 52.36 52.35 52.35 0.5K
12:01 52.35 52.45 52.35 52.45 0.8K
12:02 52.45 52.45 52.45 52.45 0.1K
12:03 52.45 52.45 52.45 52.45 0.0K
12:04 52.45 52.45 52.45 52.45 0.2K
12:05 52.45 52.45 52.45 52.45 0.4K
12:06 52.38 52.38 52.38 52.38 0.2K
12:07 52.38 52.43 52.38 52.43 0.2K
12:08 52.43 52.49 52.43 52.49 0.1K
12:09 52.42 52.42 52.42 52.42 3.2K
12:10 52.42 52.42 52.42 52.42 0.3K
12:11 52.42 52.43 52.42 52.43 0.2K
12:12 52.43 52.46 52.43 52.46 0.8K
12:13 52.46 52.46 52.46 52.46 0.2K
12:14 52.46 52.51 52.46 52.51 0.4K
12:15 52.51 52.51 52.51 52.51 0.2K
12:16 52.51 52.51 52.51 52.51 0.0K
12:17 52.37 52.40 52.37 52.40 2.5K
12:18 52.40 52.40 52.38 52.38 0.3K
12:19 52.38 52.46 52.38 52.44 1.0K
12:20 52.44 52.44 52.43 52.43 0.2K
12:21 52.43 52.43 52.43 52.43 0.1K
12:22 52.48 52.64 52.48 52.64 2.2K
12:23 52.64 52.66 52.64 52.66 1.3K
12:24 52.66 52.66 52.66 52.66 0.0K
12:25 52.66 52.66 52.66 52.66 0.5K
12:26 52.66 52.66 52.66 52.66 0.1K
12:27 52.66 52.66 52.59 52.59 0.4K
12:28 52.59 52.59 52.59 52.59 0.4K
12:29 52.59 52.59 52.59 52.59 0.2K
12:30 52.59 52.60 52.59 52.60 0.2K
12:31 52.60 52.60 52.60 52.60 0.1K
12:32 52.60 52.60 52.59 52.59 0.6K
12:33 52.58 52.58 52.58 52.58 0.5K
12:34 52.58 52.58 52.58 52.58 0.1K
12:35 52.58 52.64 52.58 52.64 0.4K
12:36 52.64 52.64 52.64 52.64 0.1K
12:37 52.64 52.64 52.64 52.64 0.1K
12:38 52.64 52.64 52.62 52.62 0.2K
12:39 52.62 52.62 52.62 52.62 0.1K
12:40 52.51 52.56 52.50 52.56 3.0K
12:41 52.56 52.63 52.56 52.63 4.9K
12:42 52.63 52.63 52.58 52.58 0.5K
12:43 52.58 52.58 52.58 52.58 0.0K
12:44 52.58 52.58 52.58 52.58 0.1K
12:45 52.58 52.58 52.58 52.58 0.2K
12:46 52.58 52.58 52.58 52.58 0.0K
12:47 52.58 52.58 52.55 52.55 0.2K
12:48 52.55 52.55 52.55 52.55 0.2K
12:49 52.55 52.55 52.55 52.55 0.1K
12:50 52.55 52.55 52.52 52.52 1.2K
12:51 52.54 52.54 52.54 52.54 0.4K
12:52 52.54 52.54 52.54 52.54 0.2K
12:53 52.54 52.54 52.54 52.54 0.1K
12:54 52.54 52.54 52.54 52.54 0.4K
12:55 52.50 52.50 52.50 52.50 0.2K
12:56 52.54 52.54 52.51 52.51 3.1K
12:57 52.51 52.51 52.51 52.51 0.1K
12:58 52.51 52.51 52.51 52.51 0.1K
12:59 52.51 52.51 52.37 52.41 2.0K
13:00 52.41 52.41 52.39 52.39 0.4K
13:01 52.39 52.42 52.34 52.38 1.2K
13:02 52.38 52.38 52.38 52.38 0.1K
13:03 52.42 52.43 52.42 52.43 0.9K
13:04 52.43 52.43 52.43 52.43 0.1K
13:05 52.43 52.43 52.43 52.43 0.0K
13:06 52.43 52.43 52.43 52.43 0.2K
13:07 52.43 52.43 52.43 52.43 0.1K
13:08 52.43 52.43 52.43 52.43 0.2K
13:09 52.43 52.43 52.40 52.40 1.1K
13:10 52.40 52.40 52.40 52.40 0.1K
13:11 52.50 52.50 52.50 52.50 1.7K
13:12 52.50 52.50 52.50 52.50 0.2K
13:13 52.60 52.66 52.60 52.66 2.4K
13:14 52.66 52.66 52.66 52.66 0.4K
13:15 52.63 52.63 52.63 52.63 1.7K
13:16 52.63 52.72 52.63 52.72 0.2K
13:17 52.72 52.72 52.72 52.72 0.2K
13:18 52.72 52.73 52.68 52.68 1.3K
13:19 52.71 52.77 52.64 52.64 2.3K
13:20 52.64 52.72 52.64 52.72 0.3K
13:21 52.57 52.57 52.57 52.57 1.2K
13:22 52.57 52.57 52.57 52.57 0.1K
13:23 52.57 52.57 52.57 52.57 0.0K
13:24 52.57 52.57 52.48 52.48 1.6K
13:25 52.48 52.48 52.48 52.48 0.1K
13:26 52.48 52.48 52.48 52.48 0.2K
13:27 52.48 52.48 52.42 52.42 0.3K
13:28 52.42 52.42 52.42 52.42 0.0K
13:29 52.42 52.42 52.42 52.42 0.1K
13:30 52.42 52.42 52.42 52.42 0.0K
13:31 52.42 52.42 52.41 52.41 0.7K
13:32 52.41 52.41 52.41 52.41 0.2K
13:33 52.41 52.41 52.41 52.41 0.0K
13:34 52.41 52.41 52.41 52.41 0.0K
13:35 52.41 52.41 52.41 52.41 0.0K
13:36 52.41 52.46 52.41 52.46 0.3K
13:37 52.46 52.49 52.46 52.49 0.1K
13:38 52.49 52.54 52.49 52.54 1.4K
13:39 52.55 52.55 52.55 52.55 0.3K
13:40 52.55 52.55 52.55 52.55 0.1K
13:41 52.55 52.73 52.55 52.73 1.2K
13:42 52.73 52.73 52.68 52.68 0.4K
13:43 52.68 52.68 52.68 52.68 0.4K
13:44 52.68 52.68 52.68 52.68 0.0K
13:45 52.68 52.69 52.68 52.69 0.3K
13:46 52.69 52.74 52.69 52.74 0.3K
13:47 52.74 52.74 52.71 52.72 2.5K
13:48 52.72 52.83 52.72 52.83 0.6K
13:49 52.83 52.86 52.83 52.86 0.2K
13:50 52.82 52.84 52.82 52.84 2.1K
13:51 52.84 52.88 52.84 52.88 0.4K
13:52 52.88 52.88 52.88 52.88 0.3K
13:53 52.88 52.88 52.76 52.82 0.8K
13:54 52.82 52.87 52.82 52.87 0.7K
13:55 52.87 52.88 52.87 52.88 0.2K
13:56 52.88 52.88 52.88 52.88 0.0K
13:57 52.88 52.88 52.88 52.88 0.1K
13:58 52.88 52.88 52.85 52.85 0.2K
13:59 52.85 52.87 52.75 52.75 2.4K
14:00 52.75 52.75 52.75 52.75 0.3K
14:01 52.75 52.75 52.54 52.54 4.9K
14:02 52.54 52.54 52.54 52.54 0.2K
14:03 52.54 52.54 52.54 52.54 0.1K
14:04 52.54 52.54 52.52 52.52 0.4K
14:05 52.52 52.66 52.52 52.66 2.2K
14:06 52.66 52.77 52.66 52.77 0.7K
14:07 52.77 52.77 52.70 52.70 0.8K
14:08 52.70 52.70 52.70 52.70 0.1K
14:09 52.70 52.70 52.70 52.70 0.2K
14:10 52.70 52.70 52.70 52.70 0.2K
14:11 52.63 52.63 52.63 52.63 1.0K
14:12 52.63 52.63 52.61 52.61 0.3K
14:13 52.61 52.64 52.57 52.64 2.5K
14:14 52.64 52.64 52.64 52.64 0.3K
14:15 52.64 52.64 52.64 52.64 0.2K
14:16 52.64 52.64 52.63 52.63 1.0K
14:17 52.63 52.63 52.63 52.63 0.1K
14:18 52.63 52.63 52.63 52.63 0.2K
14:19 52.63 52.63 52.63 52.63 0.1K
14:20 52.63 52.63 52.63 52.63 0.6K
14:21 52.63 52.68 52.63 52.68 0.6K
14:22 52.71 52.76 52.71 52.76 0.8K
14:23 52.76 52.76 52.76 52.76 0.1K
14:24 52.76 52.76 52.71 52.71 2.6K
14:25 52.71 52.71 52.71 52.71 0.1K
14:26 52.74 52.79 52.74 52.75 0.5K
14:27 52.79 52.79 52.79 52.79 0.1K
14:28 52.82 52.88 52.82 52.88 0.9K
14:29 52.86 52.86 52.85 52.85 0.8K
14:30 52.85 52.85 52.85 52.85 0.0K
14:31 52.85 52.97 52.85 52.97 0.7K
14:32 52.97 52.97 52.94 52.96 0.4K
14:33 52.96 52.96 52.96 52.96 0.2K
14:34 52.96 52.96 52.94 52.94 0.1K
14:35 52.94 52.98 52.94 52.95 0.3K
14:36 52.95 52.95 52.95 52.95 0.1K
14:37 52.95 52.97 52.90 52.90 1.6K
14:38 52.94 52.95 52.92 52.92 1.9K
14:39 52.92 52.99 52.92 52.99 0.4K
14:40 53.00 53.00 52.92 52.95 1.2K
14:41 52.95 53.07 52.95 53.07 4.7K
14:42 53.07 53.11 53.03 53.11 1.5K
14:43 53.11 53.15 53.11 53.15 1.0K
14:44 53.13 53.19 53.13 53.18 1.2K
14:45 53.18 53.18 53.12 53.12 0.6K
14:46 53.12 53.17 53.12 53.17 0.4K
14:47 53.17 53.19 53.17 53.19 0.4K
14:48 53.19 53.24 53.19 53.24 2.2K
14:49 53.24 53.34 53.24 53.26 0.5K
14:50 53.26 53.28 53.26 53.28 0.3K
14:51 53.28 53.34 53.28 53.34 0.4K
14:52 53.34 53.34 53.34 53.34 0.5K
14:53 53.34 53.34 53.30 53.30 0.3K
14:54 53.27 53.27 53.27 53.27 3.0K
14:55 53.27 53.28 53.27 53.28 0.7K
14:56 53.22 53.22 53.22 53.22 1.8K
14:57 53.22 53.26 53.18 53.26 1.6K
14:58 53.26 53.26 53.26 53.26 0.1K
14:59 53.26 53.26 53.26 53.26 0.1K
15:00 53.26 53.26 53.26 53.26 0.2K
15:01 53.26 53.26 53.13 53.13 4.1K
15:02 53.14 53.14 53.14 53.14 0.8K
15:03 53.14 53.14 53.07 53.07 2.4K
15:04 53.07 53.09 53.07 53.09 0.6K
15:05 53.09 53.09 53.09 53.09 0.1K
15:06 53.09 53.09 53.09 53.09 0.3K
15:07 53.05 53.06 53.00 53.00 4.6K
15:08 53.00 53.00 52.90 52.90 1.4K
15:09 52.82 52.82 52.80 52.80 0.6K
15:10 52.80 52.80 52.79 52.79 0.7K
15:11 52.79 52.80 52.79 52.80 1.6K
15:12 52.80 52.86 52.80 52.86 3.4K
15:13 52.86 52.92 52.85 52.88 1.4K
15:14 52.88 52.88 52.88 52.88 0.0K
15:15 52.88 52.88 52.88 52.88 0.8K
15:16 52.88 52.88 52.86 52.86 2.7K
15:17 52.86 52.86 52.83 52.83 1.4K
15:18 52.83 52.83 52.83 52.83 0.8K
15:19 52.83 52.83 52.79 52.79 0.9K
15:20 52.80 52.90 52.76 52.90 2.1K
15:21 52.90 52.90 52.90 52.90 0.3K
15:22 52.91 52.91 52.91 52.91 0.2K
15:23 52.91 52.91 52.84 52.84 1.4K
15:24 52.84 52.92 52.84 52.92 0.7K
15:25 52.84 52.92 52.84 52.87 0.7K
15:26 52.80 52.88 52.80 52.88 1.9K
15:27 52.88 52.88 52.79 52.79 2.5K
15:28 52.79 52.79 52.79 52.79 0.3K
15:29 52.80 52.80 52.80 52.80 2.0K
15:30 52.80 52.80 52.80 52.80 0.9K
15:31 52.80 52.80 52.75 52.80 2.9K
15:32 52.80 52.93 52.80 52.93 2.5K
15:33 52.93 52.94 52.93 52.94 1.4K
15:34 52.93 52.97 52.88 52.88 1.9K
15:35 52.88 52.88 52.83 52.83 1.7K
15:36 52.83 52.83 52.83 52.83 1.4K
15:37 52.83 52.84 52.83 52.84 1.0K
15:38 52.84 52.91 52.84 52.91 1.5K
15:39 52.91 52.91 52.91 52.91 0.4K
15:40 52.96 53.02 52.96 52.96 1.4K
15:41 52.96 52.98 52.96 52.98 1.0K
15:42 52.98 52.98 52.89 52.89 4.1K
15:43 52.89 52.89 52.84 52.84 1.1K
15:44 52.82 52.82 52.77 52.77 2.6K
15:45 52.57 52.58 52.57 52.58 5.8K
15:46 52.58 52.73 52.58 52.73 3.0K
15:47 52.73 52.73 52.69 52.69 2.2K
15:48 52.76 52.76 52.70 52.74 1.8K
15:49 52.75 52.81 52.73 52.81 2.2K
15:50 52.83 52.91 52.81 52.81 2.2K
15:51 52.87 52.87 52.76 52.79 2.2K
15:52 52.79 52.81 52.79 52.81 2.1K
15:53 52.81 52.81 52.75 52.75 4.9K
15:54 52.77 52.80 52.74 52.74 4.3K
15:55 52.76 52.76 52.63 52.63 6.4K
15:56 52.58 52.60 52.56 52.57 8.4K
15:57 52.54 52.54 52.42 52.47 11.0K
15:58 52.47 52.47 52.40 52.40 9.1K
15:59 52.40 52.48 52.40 52.47 15.0K
16:00 52.49 52.49 52.44 52.44 91.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available