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 43.72 43.78 43.01 43.78 6.3K
09:32 43.78 43.78 43.78 43.78 0.0K
09:33 43.62 43.63 43.62 43.63 0.7K
09:34 43.63 43.63 43.28 43.28 0.2K
09:35 43.21 43.21 43.21 43.21 0.7K
09:36 43.01 43.06 43.01 43.06 1.0K
09:37 43.21 43.21 43.21 43.21 1.2K
09:38 43.21 43.21 43.03 43.03 0.5K
09:39 43.00 43.00 42.83 42.83 2.9K
09:40 42.83 42.85 42.64 42.85 1.8K
09:41 42.42 42.42 42.33 42.33 4.4K
09:42 42.42 42.42 42.25 42.25 0.6K
09:43 42.25 42.33 42.23 42.33 3.5K
09:44 42.33 42.33 42.26 42.26 0.3K
09:45 42.26 42.26 42.00 42.00 1.2K
09:46 42.00 42.01 41.75 42.01 5.4K
09:47 42.00 42.11 42.00 42.11 0.9K
09:48 41.87 42.08 41.78 42.08 0.7K
09:49 41.92 42.20 41.92 42.20 2.1K
09:50 42.20 42.20 42.20 42.20 0.2K
09:51 41.80 41.80 41.63 41.63 4.4K
09:52 41.75 42.11 41.63 42.11 20.6K
09:53 42.11 42.11 41.89 41.89 11.2K
09:54 41.80 41.87 41.78 41.78 1.7K
09:55 41.78 41.78 41.78 41.78 0.2K
09:56 41.78 41.87 41.78 41.81 2.5K
09:57 41.90 41.98 41.81 41.98 5.1K
09:58 41.89 41.89 41.81 41.89 10.1K
09:59 41.89 41.89 41.81 41.84 10.9K
10:00 41.84 42.10 41.81 42.10 10.7K
10:01 41.96 41.99 41.88 41.99 2.4K
10:02 41.99 42.08 41.99 42.08 0.8K
10:03 41.96 41.96 41.95 41.95 1.3K
10:04 41.99 41.99 41.99 41.99 0.2K
10:05 41.99 42.03 41.95 41.95 0.5K
10:06 41.96 41.96 41.96 41.96 2.1K
10:07 41.96 42.18 41.96 42.17 2.6K
10:08 42.17 42.17 42.17 42.17 0.3K
10:09 42.17 42.17 41.94 41.94 1.4K
10:10 42.01 42.01 42.00 42.00 1.1K
10:11 42.00 42.10 42.00 42.10 1.5K
10:12 42.10 42.10 41.90 41.90 2.0K
10:13 41.98 41.98 41.84 41.84 2.8K
10:14 42.01 42.01 42.01 42.01 0.4K
10:15 42.01 42.01 42.01 42.01 0.9K
10:16 42.15 42.15 42.01 42.06 3.1K
10:17 42.06 42.11 42.06 42.11 0.4K
10:18 42.24 42.24 42.24 42.24 5.4K
10:19 42.25 42.25 42.11 42.20 3.4K
10:20 42.20 42.20 42.11 42.11 7.0K
10:21 42.11 42.16 42.11 42.16 4.4K
10:22 42.20 42.20 42.12 42.15 1.1K
10:23 42.15 42.15 42.00 42.00 9.9K
10:24 42.02 42.02 42.02 42.02 0.4K
10:25 42.02 42.08 42.02 42.08 1.7K
10:26 42.08 42.10 42.08 42.10 0.4K
10:27 42.05 42.05 41.94 41.94 4.2K
10:28 41.95 41.95 41.94 41.94 2.2K
10:29 41.94 42.01 41.88 41.88 5.4K
10:30 41.87 41.91 41.87 41.91 1.5K
10:31 41.88 41.93 41.88 41.93 0.7K
10:32 41.93 41.93 41.89 41.89 0.3K
10:33 41.89 41.89 41.88 41.88 0.6K
10:34 41.92 41.92 41.82 41.82 25.2K
10:35 41.87 41.87 41.51 41.68 44.6K
10:36 41.68 41.75 41.68 41.75 0.8K
10:37 41.75 41.80 41.72 41.72 0.8K
10:38 41.72 41.72 41.72 41.72 0.3K
10:39 41.70 41.70 41.68 41.68 4.6K
10:40 41.74 41.74 41.66 41.70 8.2K
10:41 41.70 41.70 41.54 41.54 8.5K
10:42 41.54 41.60 41.53 41.53 2.4K
10:43 41.53 41.60 41.52 41.59 1.4K
10:44 41.60 41.70 41.60 41.70 2.8K
10:45 41.55 41.62 41.55 41.62 2.4K
10:46 41.62 41.62 41.60 41.60 2.0K
10:47 41.59 41.59 41.59 41.59 0.3K
10:48 41.59 41.59 41.59 41.59 0.5K
10:49 41.58 41.73 41.58 41.70 9.3K
10:50 41.69 41.80 41.69 41.80 5.3K
10:51 41.74 41.74 41.74 41.74 0.7K
10:52 41.74 41.76 41.61 41.61 3.0K
10:53 41.60 41.60 41.60 41.60 1.6K
10:54 41.60 41.60 41.60 41.60 0.0K
10:55 41.60 41.64 41.60 41.64 1.0K
10:56 41.64 41.70 41.62 41.70 1.4K
10:57 41.70 41.70 41.70 41.70 0.2K
10:58 41.70 41.70 41.70 41.70 0.2K
10:59 41.70 41.70 41.67 41.67 0.4K
11:00 41.67 41.73 41.67 41.73 1.5K
11:01 41.73 41.74 41.73 41.73 3.1K
11:02 41.73 41.73 41.73 41.73 0.3K
11:03 41.73 41.73 41.73 41.73 0.3K
11:04 41.92 41.92 41.80 41.81 4.8K
11:05 41.80 41.82 41.80 41.82 0.6K
11:06 41.82 41.82 41.82 41.82 0.1K
11:07 41.82 41.82 41.82 41.82 0.3K
11:08 41.82 41.82 41.78 41.78 0.9K
11:09 41.78 41.78 41.68 41.69 0.9K
11:10 41.69 41.69 41.60 41.65 1.5K
11:11 41.65 41.65 41.63 41.63 0.6K
11:12 41.63 41.64 41.63 41.64 0.3K
11:13 41.64 41.64 41.52 41.52 6.5K
11:14 41.52 41.53 41.52 41.53 5.9K
11:15 41.53 41.54 41.53 41.54 2.8K
11:16 41.54 41.55 41.54 41.55 1.7K
11:17 41.55 41.56 41.55 41.56 6.1K
11:18 41.56 41.64 41.56 41.64 1.5K
11:19 41.64 41.64 41.64 41.64 0.2K
11:20 41.64 41.64 41.64 41.64 0.1K
11:21 41.64 41.64 41.62 41.62 1.4K
11:22 41.62 41.62 41.62 41.62 0.1K
11:23 41.62 41.65 41.62 41.64 1.3K
11:24 41.64 41.64 41.56 41.58 1.7K
11:25 41.58 41.58 41.58 41.58 1.8K
11:26 41.58 41.59 41.58 41.59 0.6K
11:27 41.59 41.59 41.59 41.59 0.6K
11:28 41.59 41.59 41.53 41.53 2.5K
11:29 41.53 41.57 41.50 41.52 8.5K
11:30 41.53 41.53 41.33 41.38 17.4K
11:31 41.38 41.38 41.37 41.37 0.3K
11:32 41.37 41.37 41.20 41.20 2.2K
11:33 41.20 41.33 41.20 41.33 1.8K
11:34 41.33 41.33 41.30 41.30 1.1K
11:35 41.30 41.39 41.30 41.30 3.9K
11:36 41.30 41.40 41.30 41.40 14.3K
11:37 41.41 41.41 41.36 41.36 7.6K
11:38 41.36 41.37 41.36 41.37 0.5K
11:39 41.37 41.42 41.37 41.42 2.1K
11:40 41.42 41.42 41.42 41.42 0.1K
11:41 41.42 41.42 41.42 41.42 0.2K
11:42 41.42 41.42 41.42 41.42 0.1K
11:43 41.51 41.61 41.51 41.61 2.1K
11:44 41.61 41.61 41.61 41.61 0.7K
11:45 41.61 41.61 41.58 41.58 0.9K
11:46 41.52 41.52 41.52 41.52 0.2K
11:47 41.52 41.52 41.52 41.52 0.2K
11:48 41.52 41.57 41.52 41.57 0.8K
11:49 41.57 41.57 41.57 41.57 0.0K
11:50 41.57 41.61 41.57 41.61 0.6K
11:51 41.61 41.61 41.58 41.58 0.8K
11:52 41.58 41.58 41.58 41.58 0.3K
11:53 41.58 41.58 41.58 41.58 0.4K
11:54 41.58 41.58 41.58 41.58 0.3K
11:55 41.45 41.45 41.44 41.44 3.4K
11:56 41.44 41.44 41.43 41.43 1.9K
11:57 41.43 41.43 41.43 41.43 1.1K
11:58 41.43 41.45 41.43 41.45 1.6K
11:59 41.45 41.46 41.45 41.46 1.6K
12:00 41.46 41.49 41.46 41.49 0.8K
12:01 41.52 41.53 41.52 41.53 0.5K
12:02 41.53 41.53 41.53 41.53 0.1K
12:03 41.50 41.50 41.50 41.50 0.3K
12:04 41.50 41.52 41.50 41.52 3.0K
12:05 41.52 41.59 41.52 41.59 0.8K
12:06 41.59 41.59 41.59 41.59 0.2K
12:07 41.52 41.52 41.52 41.52 0.3K
12:08 41.52 41.52 41.51 41.51 0.2K
12:09 41.51 41.51 41.51 41.51 0.0K
12:10 41.51 41.52 41.51 41.52 0.5K
12:11 41.52 41.52 41.51 41.51 0.3K
12:12 41.57 41.57 41.57 41.57 1.5K
12:13 41.57 41.57 41.57 41.57 0.1K
12:14 41.57 41.57 41.57 41.57 0.5K
12:15 41.57 41.57 41.56 41.56 0.5K
12:16 41.56 41.56 41.50 41.50 0.4K
12:17 41.50 41.51 41.46 41.51 1.9K
12:18 41.51 41.51 41.48 41.48 0.6K
12:19 41.48 41.48 41.48 41.48 0.2K
12:20 41.48 41.48 41.48 41.48 0.1K
12:21 41.52 41.52 41.52 41.52 1.0K
12:22 41.52 41.52 41.48 41.48 0.5K
12:23 41.48 41.48 41.48 41.48 0.3K
12:24 41.48 41.54 41.48 41.54 0.1K
12:25 41.54 41.54 41.54 41.54 0.1K
12:26 41.54 41.60 41.50 41.60 5.2K
12:27 41.60 41.60 41.58 41.58 0.7K
12:28 41.48 41.48 41.46 41.46 2.0K
12:29 41.46 41.46 41.46 41.46 0.5K
12:30 41.46 41.46 41.46 41.46 0.9K
12:31 41.46 41.48 41.46 41.48 0.3K
12:32 41.48 41.48 41.48 41.48 0.3K
12:33 41.48 41.53 41.48 41.53 1.1K
12:34 41.53 41.53 41.53 41.53 0.1K
12:35 41.53 41.53 41.53 41.53 0.3K
12:36 41.53 41.53 41.53 41.53 0.2K
12:37 41.51 41.53 41.51 41.53 0.8K
12:38 41.53 41.54 41.53 41.54 0.2K
12:39 41.54 41.60 41.54 41.60 1.8K
12:40 41.60 41.67 41.60 41.63 0.8K
12:41 41.63 41.66 41.63 41.66 0.2K
12:42 41.66 41.66 41.58 41.58 1.0K
12:43 41.58 41.69 41.58 41.62 1.0K
12:44 41.62 41.62 41.56 41.56 1.1K
12:45 41.56 41.56 41.50 41.50 1.5K
12:46 41.50 41.50 41.50 41.50 11.1K
12:47 41.47 41.49 41.42 41.42 7.1K
12:48 41.46 41.46 41.46 41.46 1.1K
12:49 41.44 41.44 41.44 41.44 0.6K
12:50 41.44 41.44 41.44 41.44 1.6K
12:51 41.44 41.47 41.44 41.47 1.8K
12:52 41.47 41.63 41.47 41.54 5.2K
12:53 41.54 41.54 41.52 41.52 0.3K
12:54 41.48 41.49 41.48 41.49 0.8K
12:55 41.49 41.49 41.49 41.49 1.7K
12:56 41.49 41.49 41.49 41.49 0.2K
12:57 41.49 41.49 41.42 41.42 0.2K
12:58 41.42 41.42 41.42 41.42 0.0K
12:59 41.42 41.42 41.42 41.42 0.3K
13:00 41.42 41.52 41.42 41.52 1.0K
13:01 41.52 41.64 41.52 41.64 2.3K
13:02 41.64 41.64 41.63 41.63 0.5K
13:03 41.63 41.63 41.63 41.63 6.4K
13:04 41.63 41.63 41.63 41.63 3.7K
13:05 41.63 41.70 41.63 41.66 1.4K
13:06 41.66 41.66 41.66 41.66 0.2K
13:07 41.67 41.67 41.67 41.67 3.2K
13:08 41.66 41.66 41.66 41.66 1.1K
13:09 41.66 41.66 41.66 41.66 0.2K
13:10 41.67 41.67 41.67 41.67 0.1K
13:11 41.67 41.68 41.67 41.68 1.2K
13:12 41.65 41.65 41.64 41.64 3.9K
13:13 41.64 41.64 41.60 41.64 1.6K
13:14 41.54 41.56 41.53 41.53 5.6K
13:15 41.53 41.54 41.51 41.54 0.6K
13:16 41.54 41.54 41.48 41.48 1.2K
13:17 41.48 41.48 41.48 41.48 0.4K
13:18 41.48 41.48 41.48 41.48 1.5K
13:19 41.48 41.48 41.36 41.39 36.5K
13:20 41.39 41.41 41.39 41.41 0.8K
13:21 41.41 41.41 41.41 41.41 0.1K
13:22 41.41 41.48 41.41 41.48 1.6K
13:23 41.48 41.48 41.45 41.45 0.8K
13:24 41.45 41.45 41.45 41.45 0.3K
13:25 41.45 41.45 41.45 41.45 0.2K
13:26 41.45 41.45 41.45 41.45 0.2K
13:27 41.45 41.45 41.45 41.45 0.9K
13:28 41.45 41.45 41.38 41.38 0.4K
13:29 41.38 41.44 41.38 41.44 0.2K
13:30 41.44 41.44 41.43 41.43 0.8K
13:31 41.43 41.43 41.43 41.43 0.5K
13:32 41.43 41.43 41.43 41.43 0.4K
13:33 41.43 41.46 41.43 41.46 0.3K
13:34 41.43 41.43 41.42 41.42 2.6K
13:35 41.42 41.42 41.36 41.41 4.4K
13:36 41.41 41.41 41.36 41.38 1.3K
13:37 41.36 41.37 41.36 41.36 3.1K
13:38 41.36 41.36 41.29 41.29 42.9K
13:39 41.31 41.31 41.16 41.26 6.7K
13:40 41.26 41.33 41.26 41.33 2.3K
13:41 41.33 41.33 41.24 41.24 0.3K
13:42 41.42 41.42 41.29 41.29 5.2K
13:43 41.29 41.29 41.27 41.27 0.6K
13:44 41.27 41.27 41.21 41.21 0.5K
13:45 41.29 41.29 41.25 41.25 2.5K
13:46 41.25 41.26 41.25 41.25 1.7K
13:47 41.25 41.25 41.24 41.24 0.3K
13:48 41.24 41.24 41.10 41.10 0.8K
13:49 41.05 41.07 41.05 41.05 1.4K
13:50 41.05 41.12 41.05 41.12 1.5K
13:51 41.12 41.12 41.12 41.12 0.7K
13:52 41.12 41.12 41.10 41.10 0.8K
13:53 41.10 41.15 41.10 41.15 1.0K
13:54 41.15 41.20 41.15 41.19 3.5K
13:55 41.19 41.19 41.14 41.14 1.4K
13:56 41.18 41.18 41.11 41.11 1.9K
13:57 41.11 41.11 41.04 41.04 0.7K
13:58 41.04 41.04 41.00 41.00 6.6K
13:59 41.00 41.00 40.97 40.97 1.9K
14:00 40.97 40.97 40.97 40.97 0.4K
14:01 40.93 41.02 40.93 41.02 2.5K
14:02 41.02 41.18 41.02 41.18 4.3K
14:03 41.18 41.18 41.16 41.16 0.8K
14:04 41.15 41.27 41.15 41.27 3.6K
14:05 41.27 41.30 41.27 41.30 0.7K
14:06 41.30 41.30 41.27 41.27 1.0K
14:07 41.27 41.27 41.16 41.16 2.0K
14:08 41.16 41.23 41.16 41.23 0.3K
14:09 41.24 41.24 41.24 41.24 0.7K
14:10 41.23 41.23 41.23 41.23 0.2K
14:11 41.23 41.23 41.18 41.18 0.6K
14:12 41.21 41.21 41.18 41.18 0.5K
14:13 41.16 41.22 41.16 41.22 1.9K
14:14 41.22 41.26 41.22 41.22 0.9K
14:15 41.22 41.22 41.22 41.22 0.2K
14:16 41.22 41.22 41.22 41.22 0.1K
14:17 41.22 41.22 41.22 41.22 1.7K
14:18 41.22 41.22 41.09 41.09 0.4K
14:19 41.09 41.09 41.01 41.01 0.4K
14:20 41.01 41.07 41.01 41.07 0.5K
14:21 41.06 41.06 41.06 41.06 1.5K
14:22 41.06 41.06 41.06 41.06 0.0K
14:23 41.06 41.06 41.06 41.06 0.1K
14:24 41.06 41.06 41.06 41.06 0.2K
14:25 41.21 41.21 41.21 41.21 0.2K
14:26 41.21 41.21 41.16 41.16 0.2K
14:27 41.16 41.16 41.16 41.16 0.0K
14:28 41.16 41.16 41.16 41.16 0.1K
14:29 41.16 41.16 41.16 41.16 0.2K
14:30 41.21 41.21 41.21 41.21 1.4K
14:31 41.21 41.21 41.21 41.21 0.2K
14:32 41.21 41.22 41.21 41.22 0.3K
14:33 41.22 41.27 41.22 41.27 0.9K
14:34 41.27 41.27 41.27 41.27 0.2K
14:35 41.27 41.32 41.27 41.32 2.0K
14:36 41.29 41.29 41.29 41.29 0.3K
14:37 41.29 41.29 41.29 41.29 0.1K
14:38 41.29 41.29 41.29 41.29 0.1K
14:39 41.29 41.29 41.29 41.29 0.2K
14:40 41.30 41.33 41.30 41.33 0.7K
14:41 41.33 41.33 41.33 41.33 0.3K
14:42 41.33 41.33 41.33 41.33 2.7K
14:43 41.32 41.32 41.31 41.31 0.4K
14:44 41.31 41.34 41.31 41.34 2.4K
14:45 41.34 41.34 41.34 41.34 0.4K
14:46 41.34 41.34 41.34 41.34 0.9K
14:47 41.34 41.34 41.24 41.24 0.4K
14:48 41.24 41.24 41.24 41.24 0.5K
14:49 41.27 41.27 41.27 41.27 1.4K
14:50 41.27 41.27 41.25 41.25 0.7K
14:51 41.25 41.25 41.25 41.25 0.3K
14:52 41.25 41.25 41.19 41.19 0.4K
14:53 41.19 41.24 41.19 41.19 0.5K
14:54 41.19 41.19 41.17 41.17 1.0K
14:55 41.14 41.14 41.02 41.02 0.9K
14:56 41.02 41.06 41.02 41.05 0.5K
14:57 41.05 41.05 41.05 41.05 0.8K
14:58 41.05 41.05 41.01 41.01 0.9K
14:59 41.01 41.11 41.01 41.11 0.8K
15:00 41.14 41.14 41.14 41.14 1.0K
15:01 41.14 41.14 41.11 41.11 0.8K
15:02 41.07 41.12 41.07 41.12 1.3K
15:03 41.12 41.19 41.12 41.14 2.4K
15:04 41.14 41.14 41.11 41.11 0.7K
15:05 41.11 41.16 41.06 41.06 3.0K
15:06 41.05 41.11 41.05 41.11 2.6K
15:07 41.11 41.11 41.11 41.11 0.3K
15:08 41.09 41.09 41.09 41.09 0.3K
15:09 41.10 41.10 41.08 41.08 0.6K
15:10 41.01 41.01 41.01 41.01 0.2K
15:11 41.01 41.01 40.99 40.99 0.9K
15:12 40.99 40.99 40.99 40.99 0.2K
15:13 40.97 40.97 40.93 40.93 0.5K
15:14 40.93 40.94 40.93 40.94 0.7K
15:15 40.94 40.94 40.94 40.94 1.0K
15:16 40.94 40.96 40.94 40.96 0.7K
15:17 40.96 40.96 40.94 40.94 0.4K
15:18 40.94 40.94 40.90 40.90 0.7K
15:19 40.95 41.02 40.95 40.97 4.4K
15:20 40.92 41.00 40.92 41.00 3.6K
15:21 40.99 40.99 40.93 40.93 0.8K
15:22 40.93 40.94 40.93 40.93 1.3K
15:23 40.93 40.97 40.93 40.97 0.8K
15:24 40.97 40.98 40.94 40.94 0.8K
15:25 40.94 40.96 40.94 40.96 1.2K
15:26 40.96 40.96 40.96 40.96 0.2K
15:27 40.96 40.96 40.90 40.90 1.6K
15:28 40.90 40.90 40.90 40.90 0.6K
15:29 40.90 40.90 40.80 40.80 1.7K
15:30 40.80 40.86 40.80 40.86 1.1K
15:31 40.86 40.86 40.82 40.82 2.1K
15:32 40.82 40.95 40.82 40.95 3.4K
15:33 40.95 40.98 40.92 40.98 2.1K
15:34 40.95 41.05 40.95 41.05 3.4K
15:35 41.05 41.05 41.01 41.01 0.6K
15:36 41.01 41.04 41.01 41.04 1.5K
15:37 41.04 41.04 40.94 40.96 3.4K
15:38 40.96 40.97 40.96 40.97 0.8K
15:39 40.93 40.93 40.87 40.87 3.1K
15:40 40.83 40.85 40.81 40.81 1.7K
15:41 40.86 40.86 40.85 40.86 1.4K
15:42 40.85 40.85 40.81 40.84 2.4K
15:43 40.84 40.84 40.84 40.84 0.7K
15:44 40.84 40.90 40.84 40.89 2.5K
15:45 40.90 40.99 40.90 40.99 4.9K
15:46 40.99 41.02 40.96 40.96 4.1K
15:47 40.96 41.04 40.95 41.04 3.4K
15:48 41.07 41.13 41.07 41.11 4.1K
15:49 41.11 41.11 41.08 41.11 2.4K
15:50 41.11 41.18 41.09 41.09 6.0K
15:51 41.08 41.08 41.07 41.08 3.8K
15:52 41.04 41.09 41.04 41.07 4.3K
15:53 41.05 41.12 41.05 41.08 3.2K
15:54 41.08 41.10 41.08 41.09 5.4K
15:55 41.06 41.07 40.94 40.94 17.3K
15:56 41.03 41.03 40.86 40.88 9.3K
15:57 40.85 40.97 40.84 40.97 10.8K
15:58 40.91 40.93 40.91 40.93 7.1K
15:59 40.93 41.00 40.93 40.99 15.4K
16:00 40.98 40.98 40.83 40.87 149.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available