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 50.10 50.29 49.79 50.28 10.0K
09:32 50.28 50.28 50.28 50.28 0.2K
09:33 49.54 49.62 49.41 49.62 3.7K
09:34 49.62 49.66 49.48 49.48 0.4K
09:35 49.49 49.49 49.27 49.27 3.6K
09:36 49.25 49.25 49.06 49.06 1.5K
09:37 49.06 49.06 49.06 49.06 0.2K
09:38 49.20 49.20 49.06 49.06 1.7K
09:39 49.08 49.08 48.76 48.76 5.9K
09:40 48.76 48.90 48.76 48.90 0.6K
09:41 48.81 48.91 48.76 48.78 4.7K
09:42 48.91 48.94 48.85 48.94 6.7K
09:43 48.94 48.94 48.90 48.90 6.4K
09:44 48.90 49.17 48.85 49.17 14.3K
09:45 49.17 49.17 49.05 49.08 1.1K
09:46 49.08 49.08 48.96 48.96 1.1K
09:47 48.96 49.20 48.96 49.20 3.4K
09:48 49.20 49.20 49.20 49.20 0.6K
09:49 49.20 49.20 49.20 49.20 0.2K
09:50 49.20 49.20 48.91 48.91 0.5K
09:51 48.91 49.17 48.91 48.98 0.8K
09:52 49.08 49.08 49.08 49.08 0.3K
09:53 49.08 49.08 48.93 48.93 1.0K
09:54 48.93 48.93 48.77 48.77 2.1K
09:55 48.75 48.87 48.75 48.87 0.5K
09:56 48.87 48.87 48.87 48.87 0.7K
09:57 48.87 48.98 48.87 48.98 0.5K
09:58 48.98 48.98 48.83 48.83 0.3K
09:59 48.95 49.15 48.95 49.15 14.5K
10:00 49.23 49.27 49.23 49.27 3.8K
10:01 49.27 49.27 49.27 49.27 0.5K
10:02 49.34 49.40 49.34 49.40 3.0K
10:03 49.40 49.40 49.40 49.40 0.4K
10:04 49.52 49.52 49.52 49.52 0.8K
10:05 49.52 49.76 49.52 49.76 1.4K
10:06 49.76 49.81 49.71 49.71 2.1K
10:07 49.69 49.69 49.60 49.60 2.9K
10:08 49.60 49.60 49.46 49.50 4.6K
10:09 49.50 49.50 49.50 49.50 0.3K
10:10 49.40 49.40 49.40 49.40 0.7K
10:11 49.40 49.54 49.40 49.54 2.4K
10:12 49.54 49.68 49.54 49.68 0.3K
10:13 49.68 49.68 49.68 49.68 0.5K
10:14 49.68 49.68 49.68 49.68 0.4K
10:15 49.68 49.68 49.68 49.68 0.1K
10:16 49.68 49.71 49.68 49.71 0.6K
10:17 49.71 49.71 49.71 49.71 0.1K
10:18 49.51 49.51 49.51 49.51 1.4K
10:19 49.51 49.65 49.51 49.65 0.3K
10:20 49.65 49.79 49.65 49.65 0.8K
10:21 49.65 49.65 49.65 49.65 0.4K
10:22 49.65 49.65 49.65 49.65 1.4K
10:23 49.65 49.65 49.65 49.65 0.2K
10:24 49.65 49.65 49.65 49.65 0.4K
10:25 49.65 49.65 49.65 49.65 0.3K
10:26 49.65 49.65 49.65 49.65 0.3K
10:27 49.65 49.65 49.65 49.65 0.1K
10:28 49.65 49.66 49.65 49.66 1.2K
10:29 49.66 49.75 49.66 49.75 12.0K
10:30 49.88 49.92 49.88 49.92 8.4K
10:31 49.92 49.92 49.82 49.83 7.9K
10:32 49.81 49.83 49.81 49.83 1.0K
10:33 49.83 49.83 49.83 49.83 2.9K
10:34 49.83 49.83 49.83 49.83 0.4K
10:35 49.83 49.99 49.83 49.90 5.5K
10:36 49.95 49.95 49.74 49.79 6.9K
10:37 49.78 49.78 49.78 49.78 1.7K
10:38 49.78 49.78 49.78 49.78 0.2K
10:39 49.78 49.78 49.76 49.76 0.5K
10:40 49.76 49.76 49.76 49.76 0.8K
10:41 49.75 49.75 49.75 49.75 0.8K
10:42 49.75 49.75 49.75 49.75 0.3K
10:43 49.75 49.75 49.75 49.75 0.2K
10:44 49.75 49.82 49.75 49.82 7.6K
10:45 49.82 49.82 49.77 49.77 2.9K
10:46 49.77 49.77 49.77 49.77 0.6K
10:47 49.88 50.15 49.88 50.15 18.0K
10:48 50.15 50.15 49.95 49.95 3.6K
10:49 49.95 49.95 49.95 49.95 0.1K
10:50 49.95 49.95 49.95 49.95 0.8K
10:51 49.95 49.95 49.86 49.86 0.4K
10:52 49.86 49.86 49.86 49.86 0.2K
10:53 49.86 49.86 49.86 49.86 0.2K
10:54 49.86 49.96 49.86 49.91 1.5K
10:55 49.72 49.72 49.65 49.65 3.8K
10:56 49.65 49.66 49.65 49.65 1.9K
10:57 49.65 49.65 49.65 49.65 0.7K
10:58 49.65 49.65 49.65 49.65 0.9K
10:59 49.65 49.65 49.65 49.65 0.2K
11:00 49.65 49.65 49.65 49.65 0.6K
11:01 49.65 49.65 49.65 49.65 0.6K
11:02 49.65 49.66 49.65 49.66 0.7K
11:03 49.66 49.70 49.66 49.70 9.3K
11:04 49.73 49.73 49.60 49.60 2.0K
11:05 49.60 49.66 49.60 49.66 2.8K
11:06 49.65 49.65 49.65 49.65 0.7K
11:07 49.65 49.72 49.65 49.65 2.1K
11:08 49.65 49.65 49.65 49.65 1.0K
11:09 49.65 49.65 49.65 49.65 0.1K
11:10 49.65 49.65 49.64 49.64 0.2K
11:11 49.64 49.64 49.64 49.64 0.2K
11:12 49.64 49.72 49.64 49.72 0.4K
11:13 49.70 49.70 49.64 49.64 0.9K
11:14 49.64 49.65 49.64 49.65 0.5K
11:15 49.65 49.67 49.65 49.67 0.7K
11:16 49.67 49.67 49.65 49.65 0.8K
11:17 49.65 49.67 49.65 49.67 4.0K
11:18 49.67 49.67 49.64 49.64 1.0K
11:19 49.64 49.72 49.64 49.72 0.4K
11:20 49.72 49.72 49.61 49.72 1.2K
11:21 49.72 49.72 49.65 49.65 0.5K
11:22 49.65 49.87 49.65 49.87 1.4K
11:23 49.87 49.88 49.87 49.88 0.5K
11:24 49.88 49.90 49.88 49.90 1.2K
11:25 49.90 49.98 49.90 49.98 3.4K
11:26 49.98 50.06 49.98 50.06 0.4K
11:27 50.06 50.06 50.04 50.04 0.6K
11:28 50.04 50.04 50.04 50.04 0.4K
11:29 50.04 50.04 49.79 49.79 2.1K
11:30 49.85 49.85 49.85 49.85 1.3K
11:31 49.85 49.94 49.85 49.94 0.8K
11:32 49.91 49.91 49.91 49.91 0.2K
11:33 49.91 49.91 49.91 49.91 0.2K
11:34 49.91 49.91 49.83 49.83 0.4K
11:35 49.83 49.87 49.83 49.87 0.5K
11:36 49.87 49.87 49.87 49.87 0.0K
11:37 49.87 49.87 49.87 49.87 0.1K
11:38 49.87 49.87 49.87 49.87 0.1K
11:39 49.87 49.87 49.81 49.81 0.6K
11:40 49.81 49.81 49.81 49.81 0.7K
11:41 49.81 50.00 49.81 50.00 1.8K
11:42 50.00 50.00 49.77 49.77 0.7K
11:43 49.76 49.76 49.76 49.76 0.2K
11:44 49.76 49.76 49.76 49.76 0.2K
11:45 49.76 49.76 49.76 49.76 0.2K
11:46 49.76 49.76 49.76 49.76 0.1K
11:47 49.76 49.76 49.76 49.76 0.2K
11:48 49.76 49.76 49.76 49.76 0.2K
11:49 49.76 49.76 49.76 49.76 0.2K
11:50 49.76 49.76 49.76 49.76 0.1K
11:51 49.76 49.76 49.76 49.76 0.1K
11:52 49.76 49.76 49.76 49.76 0.2K
11:53 49.76 49.76 49.76 49.76 0.0K
11:54 49.76 49.76 49.76 49.76 0.3K
11:55 50.10 50.10 50.10 50.10 2.0K
11:56 50.10 50.10 50.10 50.10 0.0K
11:57 50.10 50.10 50.10 50.10 0.2K
11:58 50.10 50.10 50.10 50.10 0.2K
11:59 50.10 50.10 50.10 50.10 0.1K
12:00 50.10 50.10 50.10 50.10 1.2K
12:01 50.10 50.10 50.10 50.10 0.1K
12:02 50.04 50.08 49.98 50.08 5.1K
12:03 50.08 50.08 50.08 50.08 0.3K
12:04 50.08 50.08 50.08 50.08 0.1K
12:05 50.08 50.08 50.08 50.08 0.5K
12:06 50.08 50.15 50.08 50.15 0.4K
12:07 50.15 50.15 50.14 50.14 0.9K
12:08 50.14 50.14 50.14 50.14 0.1K
12:09 50.14 50.26 50.14 50.26 0.2K
12:10 50.26 50.26 50.26 50.26 0.2K
12:11 50.26 50.26 50.26 50.26 0.0K
12:12 50.15 50.15 50.15 50.15 0.8K
12:13 50.15 50.15 50.15 50.15 0.3K
12:14 50.15 50.21 50.15 50.21 0.5K
12:15 50.21 50.21 50.21 50.21 0.2K
12:16 50.21 50.21 50.21 50.21 0.2K
12:17 50.21 50.21 50.21 50.21 0.3K
12:18 50.21 50.26 50.21 50.26 0.5K
12:19 50.26 50.30 50.26 50.30 0.7K
12:20 50.30 50.33 50.30 50.33 0.1K
12:21 50.33 50.33 50.33 50.33 0.0K
12:22 50.33 50.33 50.33 50.33 0.2K
12:23 50.25 50.25 50.19 50.19 3.4K
12:24 50.19 50.24 50.16 50.16 1.0K
12:25 50.16 50.16 50.16 50.16 0.3K
12:26 50.16 50.16 50.16 50.16 0.4K
12:27 50.16 50.16 50.16 50.16 0.3K
12:28 50.16 50.16 50.16 50.16 0.0K
12:29 50.09 50.09 50.02 50.02 1.7K
12:30 50.02 50.02 50.02 50.02 0.0K
12:31 50.02 50.02 50.02 50.02 0.2K
12:32 50.02 50.02 50.02 50.02 0.1K
12:33 50.02 50.02 50.02 50.02 0.2K
12:34 50.02 50.02 50.02 50.02 0.3K
12:35 50.13 50.13 50.13 50.13 0.3K
12:36 50.13 50.13 50.13 50.13 0.2K
12:37 50.13 50.13 50.13 50.13 0.4K
12:38 50.13 50.13 50.13 50.13 0.0K
12:39 50.13 50.13 50.13 50.13 0.0K
12:40 50.13 50.13 50.13 50.13 0.3K
12:41 50.18 50.18 50.18 50.18 0.2K
12:42 50.18 50.18 50.09 50.09 0.3K
12:43 50.01 50.01 50.01 50.01 1.7K
12:44 49.95 49.95 49.85 49.85 1.8K
12:45 49.85 49.85 49.76 49.76 0.4K
12:46 49.76 49.76 49.76 49.76 0.0K
12:47 49.76 49.76 49.76 49.76 0.0K
12:48 49.76 49.76 49.76 49.76 0.2K
12:49 49.76 49.76 49.76 49.76 0.2K
12:50 49.76 49.76 49.76 49.76 0.1K
12:51 49.76 49.76 49.76 49.76 0.0K
12:52 49.76 49.86 49.76 49.86 0.5K
12:53 49.86 49.86 49.86 49.86 0.2K
12:54 49.86 49.86 49.86 49.86 0.2K
12:55 49.86 49.86 49.86 49.86 0.0K
12:56 49.75 49.79 49.74 49.77 1.2K
12:57 49.77 49.84 49.77 49.84 1.1K
12:58 49.84 49.84 49.84 49.84 0.3K
12:59 49.83 49.83 49.83 49.83 0.3K
13:00 49.83 49.83 49.83 49.83 0.0K
13:01 49.89 49.89 49.77 49.77 0.6K
13:02 49.71 49.82 49.71 49.82 0.4K
13:03 49.70 49.92 49.70 49.88 1.0K
13:04 49.88 49.88 49.70 49.70 0.6K
13:05 49.70 49.70 49.70 49.70 0.0K
13:06 49.70 49.70 49.70 49.70 0.1K
13:07 49.70 49.70 49.69 49.69 0.2K
13:08 49.69 49.77 49.69 49.77 0.3K
13:09 49.77 49.78 49.77 49.78 0.4K
13:10 49.78 49.78 49.78 49.78 0.0K
13:11 49.78 49.78 49.71 49.71 0.2K
13:12 49.71 49.71 49.71 49.71 0.0K
13:13 49.71 49.79 49.71 49.79 0.3K
13:14 49.79 49.79 49.79 49.79 0.0K
13:15 49.79 49.79 49.79 49.79 0.3K
13:16 49.79 49.79 49.68 49.77 1.6K
13:17 49.77 49.79 49.77 49.79 0.2K
13:18 49.79 49.79 49.79 49.79 0.0K
13:19 49.79 49.81 49.79 49.81 0.1K
13:20 49.81 49.81 49.81 49.81 0.6K
13:21 49.81 49.81 49.79 49.79 0.3K
13:22 49.79 49.79 49.79 49.79 0.0K
13:23 49.79 49.79 49.78 49.78 0.3K
13:24 49.78 49.78 49.78 49.78 0.0K
13:25 49.78 49.78 49.78 49.78 0.5K
13:26 49.78 49.81 49.78 49.81 0.3K
13:27 49.81 49.81 49.81 49.81 0.1K
13:28 49.79 49.90 49.79 49.90 14.7K
13:29 49.90 49.91 49.90 49.91 1.2K
13:30 49.91 49.91 49.80 49.80 12.7K
13:31 49.86 49.91 49.86 49.91 0.3K
13:32 49.91 49.91 49.85 49.85 0.6K
13:33 49.85 49.85 49.78 49.78 0.7K
13:34 49.80 49.80 49.77 49.77 0.4K
13:35 49.77 49.77 49.77 49.77 0.1K
13:36 49.76 49.76 49.73 49.73 3.7K
13:37 49.73 49.82 49.73 49.80 0.9K
13:38 49.80 49.80 49.80 49.80 0.4K
13:39 49.80 49.80 49.72 49.80 0.5K
13:40 49.82 49.82 49.73 49.82 0.4K
13:41 49.82 49.82 49.82 49.82 0.4K
13:42 49.82 49.87 49.82 49.82 0.5K
13:43 50.03 50.08 50.03 50.08 4.3K
13:44 50.03 50.08 49.94 49.97 3.6K
13:45 49.97 49.97 49.97 49.97 0.0K
13:46 49.97 49.97 49.97 49.97 0.0K
13:47 49.97 50.00 49.97 50.00 0.6K
13:48 50.00 50.10 50.00 50.10 0.6K
13:49 50.11 50.21 50.07 50.07 0.5K
13:50 50.07 50.07 50.07 50.07 0.1K
13:51 50.23 50.23 50.23 50.23 0.2K
13:52 50.23 50.23 50.23 50.23 0.1K
13:53 50.23 50.23 50.23 50.23 0.1K
13:54 50.08 50.08 50.08 50.08 0.4K
13:55 50.07 50.07 50.07 50.07 0.3K
13:56 50.07 50.07 50.07 50.07 0.6K
13:57 50.07 50.09 50.07 50.09 0.4K
13:58 50.09 50.09 50.02 50.02 0.5K
13:59 50.30 50.31 50.24 50.24 16.1K
14:00 50.20 50.20 50.13 50.13 2.1K
14:01 50.13 50.13 50.13 50.13 0.1K
14:02 50.13 50.15 50.13 50.15 5.3K
14:03 50.02 50.02 49.98 49.98 2.7K
14:04 49.98 49.98 49.98 49.98 0.1K
14:05 49.98 49.98 49.98 49.98 0.5K
14:06 49.98 50.00 49.98 50.00 10.6K
14:07 49.98 49.98 49.89 49.92 0.8K
14:08 49.92 49.92 49.75 49.75 1.9K
14:09 49.85 49.99 49.85 49.85 2.3K
14:10 49.85 49.85 49.85 49.85 0.4K
14:11 49.85 49.85 49.85 49.85 0.2K
14:12 50.04 50.04 50.04 50.04 0.4K
14:13 50.04 50.04 50.03 50.03 0.4K
14:14 50.03 50.04 50.03 50.04 0.5K
14:15 50.04 50.04 49.91 49.91 0.6K
14:16 49.91 50.10 49.91 50.10 0.2K
14:17 50.15 50.15 50.15 50.15 0.6K
14:18 50.15 50.15 50.15 50.15 0.1K
14:19 50.15 50.15 50.15 50.15 0.2K
14:20 50.15 50.15 50.07 50.07 0.8K
14:21 50.07 50.15 50.07 50.15 0.2K
14:22 50.22 50.22 50.17 50.17 0.3K
14:23 50.17 50.26 50.17 50.26 0.4K
14:24 50.26 50.26 50.26 50.26 0.1K
14:25 50.26 50.26 50.23 50.23 0.6K
14:26 50.28 50.28 50.24 50.26 2.8K
14:27 50.26 50.26 50.22 50.22 2.7K
14:28 50.37 50.48 50.37 50.45 10.9K
14:29 50.42 50.42 50.42 50.42 0.8K
14:30 50.42 50.42 50.23 50.23 5.9K
14:31 50.23 50.25 50.19 50.25 1.5K
14:32 50.25 50.25 50.25 50.25 0.2K
14:33 50.28 50.28 50.28 50.28 0.2K
14:34 50.28 50.28 50.28 50.28 0.1K
14:35 50.28 50.28 50.26 50.26 0.8K
14:36 50.26 50.26 50.26 50.26 0.2K
14:37 50.26 50.26 50.21 50.21 3.0K
14:38 50.21 50.21 50.21 50.21 0.2K
14:39 50.21 50.23 50.21 50.23 0.5K
14:40 50.23 50.23 50.23 50.23 0.2K
14:41 50.23 50.23 50.23 50.23 0.4K
14:42 50.23 50.23 49.98 49.98 7.8K
14:43 49.98 49.98 49.88 49.92 3.1K
14:44 49.95 49.98 49.95 49.98 1.6K
14:45 49.98 50.09 49.98 50.09 0.3K
14:46 50.09 50.09 50.09 50.09 0.1K
14:47 50.09 50.09 50.09 50.09 0.1K
14:48 50.09 50.14 50.09 50.14 2.5K
14:49 50.14 50.14 50.06 50.06 2.7K
14:50 50.06 50.06 50.06 50.06 1.4K
14:51 50.04 50.04 50.00 50.00 2.9K
14:52 50.03 50.03 50.03 50.03 1.5K
14:53 50.03 50.07 50.03 50.07 0.9K
14:54 50.07 50.07 50.07 50.07 0.2K
14:55 50.07 50.07 50.07 50.07 0.1K
14:56 50.07 50.07 50.07 50.07 0.2K
14:57 50.07 50.12 50.07 50.07 1.4K
14:58 50.09 50.09 50.09 50.09 0.3K
14:59 50.09 50.09 50.00 50.00 3.4K
15:00 49.99 49.99 49.96 49.96 0.9K
15:01 49.96 50.01 49.94 50.01 2.0K
15:02 50.01 50.01 50.01 50.01 0.3K
15:03 50.01 50.01 50.01 50.01 0.1K
15:04 50.01 50.01 50.01 50.01 0.1K
15:05 50.01 50.04 50.01 50.04 0.4K
15:06 50.14 50.14 50.14 50.14 0.3K
15:07 50.14 50.14 49.86 49.86 9.1K
15:08 49.86 49.94 49.86 49.94 2.0K
15:09 49.99 49.99 49.92 49.92 2.3K
15:10 49.92 50.02 49.92 50.02 2.5K
15:11 50.02 50.02 50.00 50.00 0.4K
15:12 49.98 49.98 49.98 49.98 0.2K
15:13 49.98 49.98 49.91 49.91 1.3K
15:14 49.94 49.94 49.94 49.94 0.9K
15:15 49.89 49.89 49.89 49.89 1.0K
15:16 49.89 49.94 49.89 49.94 0.6K
15:17 49.94 49.94 49.94 49.94 0.3K
15:18 49.94 49.94 49.94 49.94 1.1K
15:19 49.94 49.94 49.87 49.88 2.4K
15:20 49.88 49.90 49.88 49.89 1.8K
15:21 49.89 49.89 49.87 49.87 0.4K
15:22 49.87 49.87 49.87 49.87 0.2K
15:23 49.89 49.89 49.89 49.89 0.1K
15:24 49.92 49.95 49.92 49.93 3.0K
15:25 49.93 49.93 49.87 49.87 2.1K
15:26 49.87 49.91 49.79 49.79 8.8K
15:27 49.79 49.79 49.78 49.78 2.3K
15:28 49.74 49.76 49.70 49.72 2.4K
15:29 49.71 49.71 49.71 49.71 1.0K
15:30 49.72 49.72 49.67 49.68 2.5K
15:31 49.73 49.75 49.73 49.75 5.0K
15:32 49.75 49.77 49.75 49.77 1.4K
15:33 49.72 49.72 49.71 49.71 0.5K
15:34 49.73 49.73 49.73 49.73 9.3K
15:35 49.67 49.67 49.64 49.64 7.6K
15:36 49.64 49.64 49.61 49.64 2.9K
15:37 49.64 49.64 49.47 49.49 4.8K
15:38 49.45 49.49 49.45 49.49 2.3K
15:39 49.49 49.49 49.45 49.45 2.5K
15:40 49.46 49.48 49.45 49.48 3.9K
15:41 49.42 49.45 49.42 49.45 2.9K
15:42 49.45 49.45 49.39 49.39 3.6K
15:43 49.41 49.41 49.34 49.38 1.6K
15:44 49.38 49.38 49.33 49.34 4.2K
15:45 49.35 49.42 49.35 49.38 6.0K
15:46 49.36 49.41 49.35 49.41 1.7K
15:47 49.34 49.34 49.27 49.32 3.3K
15:48 49.24 49.24 49.23 49.23 4.0K
15:49 49.23 49.28 49.22 49.22 4.2K
15:50 49.22 49.27 49.21 49.27 3.5K
15:51 49.22 49.29 49.22 49.26 2.2K
15:52 49.26 49.33 49.26 49.33 2.9K
15:53 49.28 49.31 49.22 49.22 4.2K
15:54 49.22 49.22 49.13 49.14 4.8K
15:55 49.09 49.20 49.09 49.20 5.1K
15:56 49.10 49.25 49.10 49.25 13.1K
15:57 49.24 49.28 49.18 49.18 12.8K
15:58 49.29 49.35 49.29 49.32 13.1K
15:59 49.34 49.39 49.34 49.39 21.8K
16:00 49.41 49.47 49.41 49.41 112.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available