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 51.72 53.48 51.63 51.63 7.1K
09:32 51.63 51.63 51.63 51.63 0.0K
09:33 51.63 51.64 51.44 51.64 0.4K
09:34 51.64 51.65 51.64 51.65 1.4K
09:35 51.65 51.65 51.65 51.65 0.2K
09:36 51.86 51.86 51.45 51.45 0.4K
09:37 51.86 51.86 51.86 51.86 0.6K
09:38 51.86 51.86 51.86 51.86 0.2K
09:39 51.65 51.65 51.65 51.65 0.5K
09:40 51.65 51.65 51.56 51.56 0.3K
09:41 51.56 51.71 51.56 51.71 0.3K
09:42 51.71 51.71 51.71 51.71 0.0K
09:43 51.72 51.72 51.72 51.72 0.2K
09:44 51.72 51.72 51.71 51.71 0.1K
09:45 51.71 51.76 51.68 51.76 0.6K
09:46 51.60 51.60 51.56 51.56 3.5K
09:47 51.56 51.68 51.49 51.49 0.6K
09:48 51.52 51.52 51.52 51.52 2.1K
09:49 51.57 51.65 51.57 51.57 0.4K
09:50 51.57 51.57 51.40 51.40 1.9K
09:51 51.26 51.26 51.26 51.26 0.9K
09:52 51.26 51.26 51.26 51.26 0.0K
09:53 51.26 51.26 51.12 51.12 1.3K
09:54 51.12 51.12 51.12 51.12 0.1K
09:55 51.12 51.12 51.12 51.12 0.1K
09:56 51.12 51.12 51.12 51.12 0.6K
09:57 51.25 51.25 51.20 51.20 3.0K
09:58 51.20 51.24 51.20 51.20 0.4K
09:59 51.20 51.20 51.20 51.20 0.2K
10:00 51.20 51.29 51.20 51.29 2.0K
10:01 51.22 51.22 51.10 51.10 3.8K
10:02 51.10 51.10 51.01 51.06 3.7K
10:03 51.06 51.07 51.06 51.07 0.5K
10:04 51.04 51.04 51.04 51.04 1.1K
10:05 51.04 51.04 50.87 50.87 0.7K
10:06 50.75 50.75 50.75 50.75 0.6K
10:07 50.75 50.85 50.75 50.81 1.5K
10:08 50.92 50.92 50.92 50.92 0.3K
10:09 50.92 50.92 50.76 50.76 0.6K
10:10 50.76 50.76 50.76 50.76 0.5K
10:11 50.76 50.81 50.76 50.81 0.4K
10:12 50.81 50.81 50.67 50.67 0.9K
10:13 50.67 50.77 50.66 50.66 1.1K
10:14 50.63 50.63 50.63 50.63 1.1K
10:15 50.63 50.82 50.63 50.82 3.7K
10:16 50.82 50.90 50.82 50.90 0.5K
10:17 50.90 50.97 50.90 50.90 0.3K
10:18 50.89 50.89 50.86 50.86 4.5K
10:19 50.86 50.86 50.83 50.83 5.8K
10:20 50.82 50.82 50.82 50.82 0.6K
10:21 50.82 50.82 50.79 50.79 0.8K
10:22 50.85 50.85 50.77 50.77 3.5K
10:23 50.77 50.77 50.68 50.68 1.6K
10:24 50.68 50.68 50.61 50.61 0.6K
10:25 50.61 50.70 50.61 50.70 2.5K
10:26 50.70 50.70 50.63 50.63 0.2K
10:27 50.68 50.68 50.68 50.68 0.3K
10:28 50.67 50.67 50.61 50.67 1.4K
10:29 50.60 50.60 50.56 50.56 0.7K
10:30 50.56 50.66 50.56 50.61 1.3K
10:31 50.61 50.76 50.61 50.76 2.5K
10:32 50.76 50.87 50.76 50.82 0.8K
10:33 50.82 50.82 50.76 50.76 0.6K
10:34 50.73 50.73 50.73 50.73 0.2K
10:35 50.73 50.81 50.73 50.81 0.6K
10:36 50.81 50.81 50.81 50.81 0.5K
10:37 50.81 51.10 50.81 51.10 1.3K
10:38 51.10 51.10 51.10 51.10 0.2K
10:39 50.93 50.93 50.93 50.93 0.7K
10:40 51.02 51.02 50.95 50.95 1.3K
10:41 50.95 50.95 50.87 50.87 1.9K
10:42 50.87 50.87 50.87 50.87 0.6K
10:43 50.87 50.87 50.70 50.83 1.3K
10:44 50.83 50.84 50.83 50.84 2.7K
10:45 50.74 50.94 50.74 50.94 2.1K
10:46 50.94 50.94 50.94 50.94 0.1K
10:47 50.94 51.00 50.94 51.00 0.3K
10:48 51.00 51.07 51.00 51.07 0.5K
10:49 51.07 51.07 51.07 51.07 0.3K
10:50 51.07 51.07 51.07 51.07 0.1K
10:51 51.07 51.07 51.07 51.07 0.4K
10:52 51.08 51.08 51.08 51.08 0.5K
10:53 51.08 51.08 51.08 51.08 0.3K
10:54 51.15 51.15 51.11 51.11 1.5K
10:55 51.11 51.11 51.11 51.11 0.0K
10:56 51.11 51.11 51.08 51.08 0.9K
10:57 51.08 51.08 51.07 51.07 0.5K
10:58 51.07 51.07 50.97 50.97 0.2K
10:59 50.97 50.97 50.97 50.97 0.2K
11:00 50.97 50.97 50.97 50.97 0.0K
11:01 50.97 50.97 50.91 50.95 0.5K
11:02 50.95 50.95 50.92 50.92 0.2K
11:03 50.92 50.92 50.89 50.89 0.3K
11:04 50.89 50.89 50.89 50.89 0.0K
11:05 50.89 50.89 50.89 50.89 0.2K
11:06 50.83 50.84 50.83 50.84 0.8K
11:07 50.84 50.84 50.84 50.84 0.0K
11:08 50.84 50.84 50.84 50.84 0.5K
11:09 50.84 50.84 50.84 50.84 0.4K
11:10 50.84 50.84 50.84 50.84 0.1K
11:11 50.84 50.84 50.79 50.79 0.4K
11:12 50.79 50.79 50.70 50.75 3.0K
11:13 50.68 50.68 50.50 50.52 5.2K
11:14 50.52 50.52 50.52 50.52 0.1K
11:15 50.52 50.56 50.52 50.56 0.3K
11:16 50.50 50.53 50.50 50.53 0.8K
11:17 50.53 50.53 50.52 50.52 0.5K
11:18 50.52 50.52 50.52 50.52 0.1K
11:19 50.50 50.65 50.43 50.65 6.9K
11:20 50.65 50.65 50.65 50.65 0.1K
11:21 50.65 50.65 50.65 50.65 0.2K
11:22 50.65 50.65 50.65 50.65 0.2K
11:23 50.65 50.65 50.65 50.65 0.3K
11:24 50.65 50.65 50.60 50.60 0.4K
11:25 50.60 50.62 50.60 50.62 0.4K
11:26 50.62 50.62 50.58 50.58 0.3K
11:27 50.58 50.81 50.58 50.81 2.3K
11:28 50.81 50.81 50.77 50.77 0.2K
11:29 50.95 50.95 50.95 50.95 1.3K
11:30 50.95 50.95 50.95 50.95 0.8K
11:31 50.95 51.00 50.95 50.96 1.4K
11:32 50.96 50.96 50.96 50.96 0.2K
11:33 50.96 50.96 50.96 50.96 0.1K
11:34 50.96 50.96 50.96 50.96 0.0K
11:35 50.96 50.96 50.96 50.96 0.1K
11:36 50.96 51.01 50.96 51.01 2.8K
11:37 51.01 51.01 50.97 50.97 0.3K
11:38 50.97 51.03 50.97 51.03 1.1K
11:39 51.03 51.06 51.03 51.06 0.7K
11:40 51.06 51.06 51.06 51.06 0.0K
11:41 51.06 51.08 51.06 51.08 0.2K
11:42 51.08 51.08 51.08 51.08 0.2K
11:43 50.88 50.88 50.88 50.88 3.9K
11:44 50.88 50.93 50.88 50.93 0.4K
11:45 50.93 50.93 50.93 50.93 0.2K
11:46 50.93 50.93 50.93 50.93 0.1K
11:47 50.93 50.93 50.85 50.85 0.7K
11:48 50.85 50.85 50.81 50.81 0.4K
11:49 50.81 50.81 50.81 50.81 0.2K
11:50 50.81 50.81 50.81 50.81 0.3K
11:51 50.81 50.81 50.78 50.78 0.6K
11:52 50.78 50.78 50.78 50.78 0.2K
11:53 50.84 50.84 50.84 50.84 0.2K
11:54 50.84 50.89 50.84 50.89 1.8K
11:55 50.89 50.89 50.89 50.89 0.1K
11:56 50.89 50.89 50.89 50.89 0.3K
11:57 50.89 50.89 50.88 50.88 0.4K
11:58 50.88 50.93 50.88 50.93 0.8K
11:59 50.93 50.93 50.92 50.92 0.6K
12:00 50.92 50.92 50.92 50.92 0.0K
12:01 50.92 50.92 50.92 50.92 0.4K
12:02 50.95 50.95 50.95 50.95 0.6K
12:03 50.95 50.95 50.94 50.94 0.8K
12:04 50.94 50.94 50.92 50.94 1.6K
12:05 50.94 50.94 50.94 50.94 0.1K
12:06 50.94 50.96 50.94 50.96 0.4K
12:07 50.96 50.96 50.88 50.88 3.3K
12:08 50.88 50.88 50.88 50.88 0.4K
12:09 50.84 50.84 50.84 50.84 0.4K
12:10 50.84 50.85 50.84 50.85 0.2K
12:11 50.83 50.83 50.83 50.83 1.8K
12:12 50.83 50.83 50.83 50.83 0.1K
12:13 50.83 50.83 50.83 50.83 0.1K
12:14 50.81 50.87 50.81 50.87 3.1K
12:15 50.94 50.94 50.92 50.92 2.2K
12:16 50.92 50.96 50.92 50.96 0.4K
12:17 50.96 50.96 50.96 50.96 0.7K
12:18 50.96 50.96 50.93 50.93 0.4K
12:19 50.93 51.07 50.93 51.07 2.4K
12:20 51.07 51.07 51.07 51.07 0.1K
12:21 51.03 51.03 51.03 51.03 2.2K
12:22 51.13 51.16 51.13 51.16 0.8K
12:23 51.16 51.16 51.16 51.16 0.1K
12:24 51.16 51.16 51.16 51.16 0.2K
12:25 51.16 51.16 51.16 51.16 0.2K
12:26 51.16 51.16 51.16 51.16 0.3K
12:27 51.16 51.23 51.16 51.23 0.3K
12:28 51.23 51.23 51.23 51.23 0.1K
12:29 51.23 51.23 51.23 51.23 0.0K
12:30 51.23 51.23 51.19 51.19 0.3K
12:31 51.17 51.17 51.17 51.17 0.6K
12:32 51.17 51.23 51.17 51.23 1.1K
12:33 51.23 51.25 51.23 51.25 0.2K
12:34 51.25 51.25 51.25 51.25 0.2K
12:35 51.25 51.25 51.18 51.18 0.2K
12:36 51.18 51.33 51.18 51.33 1.3K
12:37 51.33 51.37 51.33 51.37 0.3K
12:38 51.37 51.52 51.37 51.52 1.8K
12:39 51.63 51.63 51.63 51.63 0.3K
12:40 51.63 51.63 51.54 51.54 0.7K
12:41 51.54 51.57 51.54 51.57 0.1K
12:42 51.57 51.57 51.51 51.51 0.3K
12:43 51.51 51.51 51.51 51.51 0.1K
12:44 51.51 51.51 51.51 51.51 0.0K
12:45 51.50 51.50 51.50 51.50 1.0K
12:46 51.50 51.50 51.50 51.50 0.3K
12:47 51.50 51.50 51.50 51.50 0.3K
12:48 51.50 51.52 51.50 51.52 0.2K
12:49 51.52 51.56 51.49 51.49 0.3K
12:50 51.49 51.49 51.49 51.49 0.2K
12:51 51.49 51.49 51.49 51.49 0.1K
12:52 51.49 51.49 51.48 51.48 0.9K
12:53 51.48 51.48 51.26 51.26 2.1K
12:54 51.26 51.26 51.25 51.25 0.6K
12:55 51.20 51.20 51.20 51.20 0.5K
12:56 51.25 51.25 51.25 51.25 0.2K
12:57 51.25 51.26 51.25 51.26 0.2K
12:58 51.26 51.26 51.26 51.26 0.1K
12:59 51.26 51.26 51.25 51.25 0.4K
13:00 51.25 51.25 51.20 51.20 0.2K
13:01 51.20 51.20 51.20 51.20 0.1K
13:02 51.24 51.24 51.24 51.24 0.1K
13:03 51.26 51.26 51.26 51.26 1.0K
13:04 51.26 51.26 51.26 51.26 0.3K
13:05 51.26 51.26 51.26 51.26 0.2K
13:06 51.26 51.26 51.13 51.13 0.2K
13:07 51.13 51.18 51.13 51.18 0.2K
13:08 51.18 51.19 51.18 51.18 0.5K
13:09 51.18 51.18 51.18 51.18 0.0K
13:10 51.18 51.18 51.18 51.18 0.3K
13:11 51.18 51.18 51.16 51.16 0.2K
13:12 51.16 51.16 51.16 51.16 0.1K
13:13 51.16 51.16 51.16 51.16 0.1K
13:14 51.16 51.16 51.11 51.11 0.1K
13:15 51.11 51.18 51.11 51.18 0.2K
13:16 51.18 51.26 51.18 51.26 1.2K
13:17 51.26 51.26 51.23 51.23 0.5K
13:18 51.23 51.23 51.12 51.12 2.8K
13:19 51.12 51.12 51.12 51.12 0.1K
13:20 51.12 51.12 51.00 51.00 1.0K
13:21 51.04 51.04 51.04 51.04 0.2K
13:22 51.04 51.04 50.96 50.96 1.9K
13:23 50.96 50.96 50.82 50.82 0.7K
13:24 50.82 50.82 50.68 50.68 1.5K
13:25 50.68 50.68 50.68 50.68 0.1K
13:26 50.70 50.70 50.70 50.70 0.6K
13:27 50.70 50.77 50.70 50.77 2.9K
13:28 50.77 50.77 50.77 50.77 0.0K
13:29 50.71 50.71 50.71 50.71 0.9K
13:30 50.71 50.71 50.67 50.67 0.5K
13:31 50.67 50.67 50.67 50.67 0.1K
13:32 50.67 50.67 50.67 50.67 0.1K
13:33 50.67 50.67 50.67 50.67 0.0K
13:34 50.71 50.71 50.69 50.69 1.1K
13:35 50.68 50.68 50.58 50.58 4.1K
13:36 50.51 50.51 50.51 50.51 0.5K
13:37 50.51 50.51 50.50 50.50 0.9K
13:38 50.50 50.50 50.50 50.50 0.6K
13:39 50.50 50.50 50.49 50.49 1.7K
13:40 50.37 50.37 50.35 50.36 2.0K
13:41 50.30 50.30 50.30 50.30 1.0K
13:42 50.30 50.30 50.30 50.30 0.8K
13:43 50.30 50.30 50.30 50.30 0.3K
13:44 50.31 50.31 50.28 50.28 1.4K
13:45 50.28 50.28 50.24 50.24 0.5K
13:46 50.27 50.27 50.22 50.27 1.7K
13:47 50.27 50.27 50.22 50.24 0.8K
13:48 50.24 50.24 50.23 50.23 1.1K
13:49 50.23 50.23 50.19 50.19 0.6K
13:50 50.19 50.19 50.17 50.17 0.4K
13:51 50.17 50.17 50.17 50.17 0.4K
13:52 50.17 50.17 50.17 50.17 0.3K
13:53 50.17 50.17 50.11 50.11 1.5K
13:54 50.11 50.12 50.11 50.12 0.6K
13:55 50.12 50.12 49.95 49.95 3.9K
13:56 49.94 50.08 49.94 50.08 3.1K
13:57 50.06 50.06 50.02 50.02 1.4K
13:58 49.98 50.06 49.98 50.01 5.0K
13:59 50.01 50.01 49.97 49.97 0.3K
14:00 49.93 49.93 49.92 49.92 1.4K
14:01 49.92 49.92 49.83 49.83 1.1K
14:02 49.83 49.83 49.83 49.83 0.2K
14:03 49.83 49.84 49.82 49.82 0.6K
14:04 49.92 49.95 49.92 49.95 3.8K
14:05 50.01 50.07 49.95 50.07 2.3K
14:06 50.07 50.07 50.03 50.03 0.9K
14:07 49.99 49.99 49.93 49.99 6.3K
14:08 49.99 50.00 49.92 50.00 1.1K
14:09 50.00 50.00 49.95 49.99 0.8K
14:10 49.95 49.95 49.93 49.93 2.1K
14:11 49.95 50.00 49.91 50.00 2.5K
14:12 50.00 50.07 50.00 50.07 0.2K
14:13 50.07 50.07 50.01 50.01 0.2K
14:14 50.08 50.10 50.01 50.10 7.9K
14:15 50.10 50.10 50.10 50.10 1.3K
14:16 50.10 50.10 50.04 50.04 0.5K
14:17 50.04 50.06 50.04 50.06 0.5K
14:18 50.03 50.13 50.03 50.07 3.2K
14:19 50.05 50.05 49.94 49.94 4.8K
14:20 49.94 49.95 49.94 49.95 0.6K
14:21 49.90 49.90 49.84 49.84 1.4K
14:22 49.84 49.84 49.84 49.84 0.3K
14:23 49.84 49.84 49.84 49.84 0.2K
14:24 49.84 49.84 49.81 49.81 0.6K
14:25 49.79 49.79 49.79 49.79 1.4K
14:26 49.79 49.79 49.76 49.76 0.6K
14:27 49.76 49.76 49.75 49.75 1.7K
14:28 49.75 49.75 49.72 49.72 0.4K
14:29 49.72 49.74 49.72 49.74 0.3K
14:30 49.74 49.74 49.74 49.74 1.3K
14:31 49.74 49.74 49.74 49.74 0.2K
14:32 49.74 49.74 49.74 49.74 0.6K
14:33 49.83 49.83 49.83 49.83 0.9K
14:34 49.88 49.88 49.88 49.88 0.4K
14:35 49.88 49.88 49.88 49.88 0.9K
14:36 49.88 49.88 49.83 49.83 0.2K
14:37 49.83 49.83 49.83 49.83 0.6K
14:38 49.83 49.83 49.83 49.83 0.1K
14:39 49.83 49.83 49.80 49.80 0.3K
14:40 49.80 49.83 49.79 49.79 1.0K
14:41 49.79 49.79 49.79 49.79 0.3K
14:42 49.79 49.79 49.79 49.79 0.1K
14:43 49.79 49.89 49.79 49.89 2.4K
14:44 49.87 49.87 49.85 49.85 2.6K
14:45 49.85 49.90 49.85 49.90 0.5K
14:46 49.90 49.90 49.86 49.86 0.7K
14:47 49.86 49.86 49.86 49.86 0.1K
14:48 49.86 49.86 49.85 49.85 0.7K
14:49 49.87 49.87 49.87 49.87 0.5K
14:50 49.87 49.90 49.87 49.90 1.3K
14:51 49.90 49.90 49.77 49.77 8.6K
14:52 49.77 49.77 49.77 49.77 0.2K
14:53 49.78 49.78 49.78 49.78 0.4K
14:54 49.77 49.82 49.76 49.82 1.0K
14:55 49.76 49.76 49.76 49.76 0.3K
14:56 49.76 49.76 49.76 49.76 0.7K
14:57 49.78 49.78 49.78 49.78 0.3K
14:58 49.77 49.77 49.75 49.75 0.9K
14:59 49.75 49.80 49.75 49.75 0.6K
15:00 49.75 49.75 49.75 49.75 0.2K
15:01 49.75 49.76 49.75 49.76 0.2K
15:02 49.77 49.78 49.77 49.78 0.8K
15:03 49.82 49.82 49.82 49.82 0.8K
15:04 49.82 49.82 49.71 49.71 7.3K
15:05 49.67 49.67 49.52 49.52 5.4K
15:06 49.52 49.53 49.52 49.53 1.4K
15:07 49.46 49.46 49.45 49.45 1.0K
15:08 49.44 49.45 49.38 49.38 2.4K
15:09 49.38 49.44 49.38 49.44 4.1K
15:10 49.52 49.59 49.49 49.49 6.2K
15:11 49.49 49.49 49.41 49.41 0.9K
15:12 49.41 49.41 49.33 49.33 1.2K
15:13 49.33 49.35 49.33 49.35 1.2K
15:14 49.40 49.40 49.36 49.36 1.5K
15:15 49.35 49.37 49.35 49.37 2.1K
15:16 49.38 49.38 49.32 49.32 2.4K
15:17 49.29 49.37 49.29 49.37 3.5K
15:18 49.46 49.51 49.43 49.51 6.5K
15:19 49.51 49.51 49.39 49.39 1.6K
15:20 49.39 49.39 49.34 49.38 1.4K
15:21 49.32 49.38 49.32 49.38 1.7K
15:22 49.38 49.40 49.36 49.36 1.8K
15:23 49.49 49.60 49.49 49.60 6.9K
15:24 49.60 49.76 49.60 49.71 4.7K
15:25 49.74 49.74 49.59 49.61 5.0K
15:26 49.70 49.70 49.56 49.56 2.5K
15:27 49.56 49.56 49.50 49.50 0.7K
15:28 49.52 49.63 49.52 49.63 2.3K
15:29 49.63 49.63 49.57 49.57 1.7K
15:30 49.57 49.64 49.57 49.64 2.7K
15:31 49.64 49.64 49.56 49.56 3.2K
15:32 49.54 49.54 49.54 49.54 1.4K
15:33 49.64 49.67 49.64 49.65 3.0K
15:34 49.60 49.76 49.60 49.76 5.2K
15:35 49.75 49.80 49.71 49.80 3.0K
15:36 49.80 49.84 49.74 49.74 3.0K
15:37 49.79 49.82 49.79 49.82 3.2K
15:38 49.82 49.88 49.82 49.88 3.4K
15:39 49.89 49.89 49.83 49.84 7.9K
15:40 49.82 49.87 49.81 49.87 2.4K
15:41 49.87 49.87 49.87 49.87 1.2K
15:42 49.81 49.81 49.79 49.79 4.2K
15:43 49.81 49.81 49.73 49.73 4.5K
15:44 49.74 49.82 49.74 49.82 3.9K
15:45 49.82 49.87 49.78 49.78 5.1K
15:46 49.79 49.82 49.79 49.79 1.8K
15:47 49.72 49.72 49.63 49.63 6.9K
15:48 49.63 49.64 49.60 49.64 3.9K
15:49 49.76 49.77 49.67 49.67 10.1K
15:50 49.71 49.82 49.70 49.82 6.5K
15:51 49.80 49.87 49.67 49.67 7.0K
15:52 49.67 49.74 49.67 49.74 4.4K
15:53 49.73 49.74 49.67 49.74 4.3K
15:54 49.75 49.79 49.69 49.73 7.7K
15:55 49.74 49.74 49.58 49.64 15.9K
15:56 49.64 49.73 49.64 49.70 11.5K
15:57 49.71 49.74 49.61 49.63 16.8K
15:58 49.64 49.66 49.64 49.66 12.9K
15:59 49.67 49.74 49.67 49.74 13.3K
16:00 49.74 49.74 49.71 49.72 183.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available