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 41.52 42.25 41.45 41.45 15.8K
09:32 41.45 41.45 41.45 41.45 9.0K
09:33 41.23 41.23 41.23 41.23 8.9K
09:34 41.23 41.23 41.08 41.08 1.2K
09:35 40.98 40.98 40.98 40.98 3.1K
09:36 40.98 40.98 40.98 40.98 0.1K
09:37 41.03 41.03 41.03 41.03 0.2K
09:38 41.03 41.14 41.03 41.14 1.3K
09:39 41.14 41.14 41.03 41.03 0.2K
09:40 41.03 41.03 41.03 41.03 0.3K
09:41 40.96 41.05 40.96 41.05 1.7K
09:42 41.03 41.10 41.00 41.10 8.1K
09:43 41.04 41.09 41.04 41.09 1.3K
09:44 41.09 41.09 41.02 41.02 0.3K
09:45 41.02 41.04 41.02 41.04 0.4K
09:46 41.04 41.05 40.96 41.05 2.5K
09:47 41.05 41.05 41.03 41.03 2.5K
09:48 41.03 41.03 40.94 40.99 4.9K
09:49 40.92 41.05 40.92 40.95 3.7K
09:50 40.95 41.16 40.95 41.05 1.9K
09:51 41.05 41.05 40.93 40.93 0.7K
09:52 40.93 41.05 40.93 41.05 0.3K
09:53 41.05 41.05 40.94 40.97 0.6K
09:54 40.97 40.97 40.94 40.94 0.2K
09:55 40.94 41.02 40.94 41.01 0.4K
09:56 41.01 41.02 41.01 41.02 1.5K
09:57 41.02 41.02 41.02 41.02 0.2K
09:58 41.02 41.02 40.93 40.93 4.4K
09:59 40.97 41.19 40.97 41.19 4.3K
10:00 41.19 41.19 41.19 41.19 0.9K
10:01 40.81 40.93 40.81 40.88 6.8K
10:02 40.93 41.12 40.93 41.12 2.0K
10:03 41.00 41.07 41.00 41.07 0.5K
10:04 41.10 41.10 40.98 40.98 2.7K
10:05 41.09 41.09 41.09 41.09 0.3K
10:06 41.25 41.25 41.14 41.14 1.7K
10:07 41.14 41.14 41.14 41.14 1.5K
10:08 41.14 41.14 41.14 41.14 0.2K
10:09 40.99 40.99 40.98 40.98 0.9K
10:10 40.98 40.98 40.88 40.89 0.9K
10:11 40.89 41.08 40.89 41.05 1.6K
10:12 41.05 41.13 41.05 41.13 0.3K
10:13 41.13 41.13 40.96 40.97 0.6K
10:14 40.90 40.90 40.88 40.88 0.6K
10:15 40.88 40.88 40.77 40.77 2.2K
10:16 40.81 40.84 40.80 40.84 1.4K
10:17 40.84 40.84 40.84 40.84 0.0K
10:18 40.84 40.84 40.65 40.67 1.6K
10:19 40.59 40.63 40.59 40.63 3.2K
10:20 40.67 40.72 40.60 40.62 2.5K
10:21 40.62 40.66 40.59 40.59 13.9K
10:22 40.59 40.59 40.51 40.52 2.9K
10:23 40.56 40.59 40.56 40.59 1.0K
10:24 40.57 40.64 40.57 40.57 2.4K
10:25 40.63 40.63 40.58 40.59 2.0K
10:26 40.68 40.68 40.55 40.55 3.0K
10:27 40.55 40.63 40.55 40.62 0.2K
10:28 40.66 40.71 40.62 40.71 1.8K
10:29 40.70 40.70 40.65 40.65 1.0K
10:30 40.65 40.65 40.61 40.61 1.6K
10:31 40.61 40.76 40.61 40.76 3.3K
10:32 40.81 40.81 40.79 40.79 1.8K
10:33 40.84 40.88 40.83 40.87 2.6K
10:34 40.87 40.87 40.79 40.79 2.1K
10:35 40.79 40.86 40.79 40.86 1.3K
10:36 40.86 40.86 40.82 40.82 0.7K
10:37 40.82 40.82 40.75 40.75 1.9K
10:38 40.75 40.79 40.72 40.79 2.8K
10:39 40.74 40.83 40.74 40.83 1.7K
10:40 40.83 40.87 40.83 40.87 0.6K
10:41 40.88 40.93 40.84 40.92 8.2K
10:42 40.92 40.95 40.92 40.95 2.5K
10:43 40.93 40.93 40.92 40.93 2.1K
10:44 40.93 41.00 40.92 41.00 1.2K
10:45 41.00 41.05 41.00 41.05 3.3K
10:46 41.14 41.14 41.04 41.06 5.2K
10:47 41.06 41.06 41.02 41.02 1.9K
10:48 41.02 41.02 41.01 41.01 0.3K
10:49 41.01 41.01 41.01 41.01 0.2K
10:50 41.01 41.01 40.96 40.96 0.2K
10:51 40.99 41.03 40.99 41.03 1.3K
10:52 41.02 41.06 41.00 41.02 4.9K
10:53 41.01 41.01 40.88 40.90 2.0K
10:54 40.90 40.93 40.90 40.93 1.8K
10:55 40.93 40.93 40.93 40.93 1.2K
10:56 40.93 40.93 40.89 40.89 0.3K
10:57 40.88 40.88 40.84 40.84 3.1K
10:58 40.84 40.92 40.84 40.88 3.1K
10:59 40.88 40.88 40.87 40.87 1.2K
11:00 40.87 41.02 40.87 40.97 5.3K
11:01 40.99 41.02 40.95 40.95 2.0K
11:02 40.95 40.95 40.95 40.95 0.2K
11:03 40.95 40.99 40.95 40.99 0.3K
11:04 40.99 40.99 40.95 40.95 0.4K
11:05 40.95 40.96 40.95 40.96 0.3K
11:06 40.99 41.14 40.99 41.14 10.3K
11:07 41.11 41.25 41.11 41.24 4.3K
11:08 41.20 41.28 41.20 41.23 4.0K
11:09 41.23 41.27 41.23 41.27 1.4K
11:10 41.25 41.25 41.15 41.15 4.0K
11:11 41.15 41.21 41.15 41.21 1.7K
11:12 41.22 41.22 41.14 41.14 3.0K
11:13 41.14 41.18 41.14 41.15 3.0K
11:14 41.13 41.13 41.13 41.13 2.7K
11:15 41.13 41.16 41.08 41.08 8.4K
11:16 41.08 41.08 40.91 40.98 4.0K
11:17 40.97 41.01 40.97 41.01 1.3K
11:18 41.01 41.01 40.96 41.01 0.6K
11:19 41.01 41.10 41.01 41.10 1.0K
11:20 41.10 41.10 41.07 41.07 0.2K
11:21 41.07 41.08 41.06 41.06 1.9K
11:22 41.06 41.06 41.06 41.06 0.2K
11:23 41.06 41.06 41.02 41.02 0.7K
11:24 41.01 41.01 41.01 41.01 0.6K
11:25 41.01 41.01 41.01 41.01 0.4K
11:26 41.01 41.07 41.01 41.07 0.3K
11:27 41.07 41.07 40.96 40.96 1.4K
11:28 40.96 40.96 40.86 40.86 1.0K
11:29 40.86 40.86 40.86 40.86 0.0K
11:30 40.86 40.86 40.86 40.86 0.7K
11:31 40.86 40.90 40.86 40.90 0.8K
11:32 40.90 40.90 40.90 40.90 0.1K
11:33 40.91 40.98 40.86 40.98 2.8K
11:34 40.98 40.98 40.98 40.98 0.1K
11:35 40.98 40.98 40.98 40.98 0.0K
11:36 40.98 40.98 40.85 40.85 3.5K
11:37 40.85 40.89 40.85 40.89 1.7K
11:38 40.89 40.89 40.89 40.89 1.0K
11:39 40.89 40.90 40.85 40.90 1.0K
11:40 40.90 40.92 40.90 40.90 0.3K
11:41 40.92 40.97 40.92 40.97 2.1K
11:42 40.98 41.00 40.96 40.96 1.6K
11:43 41.06 41.08 41.06 41.08 1.5K
11:44 41.08 41.08 41.08 41.08 0.3K
11:45 41.08 41.08 41.06 41.06 1.5K
11:46 41.06 41.06 40.85 40.85 2.4K
11:47 40.85 40.85 40.85 40.85 0.1K
11:48 40.85 40.85 40.85 40.85 0.1K
11:49 40.85 40.85 40.81 40.81 0.3K
11:50 40.81 40.81 40.81 40.81 0.1K
11:51 40.81 40.82 40.81 40.82 0.4K
11:52 40.82 40.82 40.82 40.82 0.1K
11:53 40.82 40.91 40.82 40.91 1.5K
11:54 40.87 40.92 40.87 40.92 5.0K
11:55 40.92 40.92 40.92 40.92 0.2K
11:56 40.92 40.93 40.92 40.93 0.3K
11:57 40.93 40.98 40.93 40.94 0.6K
11:58 40.98 41.03 40.98 41.03 1.6K
11:59 41.03 41.03 40.92 40.92 1.1K
12:00 40.92 40.92 40.89 40.89 1.2K
12:01 40.89 40.89 40.89 40.89 0.2K
12:02 40.89 40.89 40.82 40.82 1.5K
12:03 40.95 40.95 40.95 40.95 0.6K
12:04 40.95 40.95 40.95 40.95 0.1K
12:05 40.95 40.95 40.93 40.93 1.1K
12:06 40.93 40.97 40.93 40.97 1.2K
12:07 40.97 40.97 40.95 40.95 1.0K
12:08 40.95 40.95 40.84 40.84 0.9K
12:09 40.84 40.91 40.84 40.91 0.8K
12:10 40.91 40.91 40.83 40.83 1.1K
12:11 40.83 40.90 40.83 40.90 2.8K
12:12 40.90 40.97 40.87 40.97 1.8K
12:13 40.97 40.97 40.91 40.91 1.1K
12:14 40.91 40.91 40.85 40.85 4.5K
12:15 40.85 40.85 40.85 40.85 0.2K
12:16 40.85 40.85 40.85 40.85 2.5K
12:17 40.85 40.85 40.73 40.73 1.8K
12:18 40.73 40.78 40.71 40.78 1.6K
12:19 40.78 40.78 40.74 40.75 0.9K
12:20 40.75 40.75 40.72 40.72 0.8K
12:21 40.74 40.87 40.74 40.87 2.9K
12:22 40.87 40.91 40.85 40.91 1.1K
12:23 40.91 40.91 40.91 40.91 0.1K
12:24 40.84 40.90 40.84 40.90 0.5K
12:25 40.90 40.90 40.87 40.87 0.3K
12:26 40.87 40.96 40.86 40.96 1.7K
12:27 40.85 40.87 40.85 40.87 2.3K
12:28 40.87 40.87 40.87 40.87 1.0K
12:29 40.87 40.87 40.86 40.86 0.3K
12:30 40.86 40.86 40.86 40.86 0.3K
12:31 40.86 40.86 40.85 40.85 0.5K
12:32 40.85 40.85 40.85 40.85 0.8K
12:33 40.85 40.89 40.85 40.89 1.4K
12:34 40.89 40.89 40.89 40.89 0.3K
12:35 40.89 41.05 40.89 41.02 1.7K
12:36 41.02 41.05 41.02 41.02 0.6K
12:37 41.02 41.03 41.02 41.03 0.6K
12:38 41.03 41.08 41.03 41.08 3.2K
12:39 41.09 41.09 41.09 41.09 1.2K
12:40 41.09 41.09 41.04 41.04 1.1K
12:41 41.04 41.13 41.04 41.13 0.2K
12:42 41.14 41.14 41.14 41.14 2.0K
12:43 41.14 41.14 41.14 41.14 0.3K
12:44 41.14 41.14 41.14 41.14 0.0K
12:45 41.14 41.14 41.14 41.14 0.0K
12:46 41.14 41.14 41.04 41.04 2.6K
12:47 41.04 41.04 41.02 41.02 0.5K
12:48 41.02 41.02 40.93 40.93 0.8K
12:49 40.93 40.93 40.93 40.93 0.2K
12:50 40.93 40.94 40.93 40.94 1.2K
12:51 40.94 40.99 40.94 40.99 0.8K
12:52 40.99 40.99 40.91 40.98 0.6K
12:53 40.98 40.98 40.98 40.98 0.1K
12:54 40.98 41.08 40.98 41.08 2.4K
12:55 41.08 41.10 41.08 41.10 2.6K
12:56 41.06 41.06 41.06 41.06 3.3K
12:57 41.06 41.06 40.95 40.97 1.4K
12:58 40.97 40.97 40.97 40.97 1.1K
12:59 40.97 40.97 40.97 40.97 0.2K
13:00 40.97 41.00 40.97 41.00 0.7K
13:01 41.00 41.00 41.00 41.00 0.0K
13:02 41.00 41.00 41.00 41.00 0.0K
13:03 41.00 41.05 40.99 40.99 1.9K
13:04 40.96 40.98 40.96 40.98 1.0K
13:05 40.98 40.98 40.98 40.98 0.1K
13:06 40.98 40.99 40.98 40.99 0.6K
13:07 40.99 40.99 40.99 40.99 0.1K
13:08 40.99 40.99 40.99 40.99 0.0K
13:09 40.99 41.03 40.99 41.03 0.4K
13:10 41.06 41.15 41.06 41.08 4.7K
13:11 41.07 41.15 41.00 41.00 4.1K
13:12 41.00 41.00 40.97 41.00 1.9K
13:13 41.08 41.08 41.00 41.00 1.7K
13:14 41.00 41.00 40.98 40.98 0.6K
13:15 40.98 40.98 40.94 40.94 0.3K
13:16 40.94 40.94 40.94 40.94 0.1K
13:17 40.94 41.03 40.94 41.03 0.2K
13:18 41.03 41.08 41.02 41.02 1.0K
13:19 41.02 41.13 41.02 41.13 1.2K
13:20 41.01 41.01 40.91 40.91 1.8K
13:21 40.96 40.96 40.91 40.94 0.6K
13:22 40.94 40.94 40.94 40.94 0.4K
13:23 40.94 40.94 40.91 40.91 0.9K
13:24 40.91 40.91 40.91 40.91 0.2K
13:25 40.89 40.89 40.89 40.89 1.9K
13:26 40.89 40.96 40.89 40.96 1.5K
13:27 40.90 40.90 40.90 40.90 0.2K
13:28 40.90 40.90 40.89 40.89 1.6K
13:29 40.89 40.94 40.89 40.94 2.5K
13:30 40.94 40.94 40.90 40.90 0.3K
13:31 40.90 40.97 40.90 40.97 1.3K
13:32 40.97 40.97 40.96 40.96 0.2K
13:33 40.96 40.96 40.96 40.96 0.1K
13:34 40.96 40.96 40.96 40.96 0.0K
13:35 40.96 40.96 40.96 40.96 0.5K
13:36 40.96 41.04 40.96 41.04 1.5K
13:37 41.00 41.04 41.00 41.04 1.7K
13:38 41.04 41.04 41.04 41.04 0.3K
13:39 41.04 41.04 40.91 40.91 0.3K
13:40 40.91 40.91 40.91 40.91 0.1K
13:41 40.91 40.91 40.86 40.86 0.4K
13:42 40.86 40.87 40.86 40.87 0.2K
13:43 40.87 40.90 40.83 40.90 2.2K
13:44 40.90 40.90 40.90 40.90 1.0K
13:45 40.90 40.90 40.90 40.90 0.2K
13:46 40.90 40.90 40.83 40.83 1.3K
13:47 40.83 40.83 40.83 40.83 0.7K
13:48 40.83 40.83 40.83 40.83 0.2K
13:49 40.83 40.86 40.83 40.86 0.4K
13:50 40.86 40.86 40.86 40.86 0.5K
13:51 40.86 40.86 40.86 40.86 0.2K
13:52 40.86 40.86 40.86 40.86 1.1K
13:53 40.86 40.91 40.86 40.91 1.9K
13:54 40.91 40.91 40.91 40.91 0.1K
13:55 40.91 40.91 40.87 40.87 0.7K
13:56 40.87 40.91 40.83 40.83 2.8K
13:57 40.83 40.83 40.83 40.83 3.9K
13:58 40.83 40.83 40.83 40.83 0.1K
13:59 40.83 40.83 40.83 40.83 0.6K
14:00 40.87 40.87 40.87 40.87 1.0K
14:01 40.87 40.87 40.85 40.85 2.1K
14:02 40.87 40.87 40.85 40.85 0.9K
14:03 40.85 40.91 40.85 40.91 0.9K
14:04 40.91 40.91 40.91 40.91 0.3K
14:05 40.98 40.98 40.98 40.98 1.9K
14:06 40.98 40.98 40.93 40.93 1.0K
14:07 40.93 40.93 40.90 40.93 0.5K
14:08 40.93 40.95 40.93 40.95 2.1K
14:09 40.95 40.97 40.95 40.97 1.9K
14:10 41.03 41.03 40.98 40.98 1.9K
14:11 41.02 41.03 41.02 41.03 1.5K
14:12 41.03 41.03 40.98 40.98 0.3K
14:13 40.95 40.95 40.90 40.90 1.1K
14:14 40.90 40.90 40.88 40.88 1.0K
14:15 40.88 40.88 40.88 40.88 0.1K
14:16 40.88 40.88 40.88 40.88 0.0K
14:17 40.88 40.88 40.88 40.88 0.2K
14:18 40.88 40.91 40.88 40.91 0.6K
14:19 40.91 40.91 40.83 40.83 8.1K
14:20 40.84 40.84 40.77 40.77 7.9K
14:21 40.77 40.77 40.73 40.73 0.2K
14:22 40.73 40.73 40.68 40.68 1.8K
14:23 40.68 40.75 40.68 40.75 2.6K
14:24 40.75 40.75 40.75 40.75 0.1K
14:25 40.75 40.75 40.75 40.75 0.3K
14:26 40.75 40.75 40.75 40.75 0.1K
14:27 40.75 40.79 40.75 40.79 0.8K
14:28 40.79 40.79 40.79 40.79 0.4K
14:29 40.79 40.79 40.79 40.79 0.2K
14:30 40.79 40.79 40.73 40.74 1.6K
14:31 40.74 40.76 40.73 40.76 8.4K
14:32 40.78 40.80 40.78 40.80 2.5K
14:33 40.80 40.80 40.75 40.75 1.7K
14:34 40.78 40.78 40.78 40.78 1.0K
14:35 40.78 40.78 40.78 40.78 3.1K
14:36 40.78 40.78 40.73 40.73 3.8K
14:37 40.73 40.73 40.66 40.66 11.3K
14:38 40.70 40.70 40.70 40.70 3.6K
14:39 40.70 40.70 40.70 40.70 1.4K
14:40 40.70 40.70 40.70 40.70 0.4K
14:41 40.70 40.72 40.66 40.72 2.4K
14:42 40.70 40.70 40.70 40.70 0.8K
14:43 40.70 40.70 40.70 40.70 0.5K
14:44 40.70 40.74 40.70 40.74 0.3K
14:45 40.74 40.74 40.72 40.72 1.7K
14:46 40.72 40.73 40.67 40.73 4.1K
14:47 40.73 40.73 40.60 40.63 10.0K
14:48 40.64 40.64 40.62 40.62 9.5K
14:49 40.62 40.62 40.54 40.59 3.0K
14:50 40.59 40.59 40.57 40.57 0.7K
14:51 40.56 40.58 40.56 40.58 2.5K
14:52 40.58 40.58 40.42 40.42 5.6K
14:53 40.42 40.42 40.41 40.42 1.1K
14:54 40.42 40.43 40.40 40.43 1.6K
14:55 40.43 40.43 40.43 40.43 0.8K
14:56 40.43 40.43 40.39 40.39 0.6K
14:57 40.39 40.39 40.39 40.39 1.0K
14:58 40.39 40.39 40.34 40.34 0.8K
14:59 40.34 40.36 40.29 40.36 0.7K
15:00 40.36 40.36 40.26 40.26 2.5K
15:01 40.26 40.26 40.26 40.26 0.9K
15:02 40.28 40.28 40.25 40.25 2.0K
15:03 40.28 40.28 40.28 40.28 1.7K
15:04 40.28 40.28 40.28 40.28 2.0K
15:05 40.27 40.27 40.27 40.27 3.5K
15:06 40.32 40.32 40.28 40.28 1.6K
15:07 40.28 40.32 40.28 40.32 1.0K
15:08 40.32 40.32 40.32 40.32 1.2K
15:09 40.32 40.37 40.32 40.37 2.1K
15:10 40.37 40.37 40.32 40.32 2.0K
15:11 40.32 40.32 40.31 40.31 0.6K
15:12 40.25 40.27 40.25 40.27 2.8K
15:13 40.27 40.29 40.26 40.29 4.1K
15:14 40.29 40.29 40.26 40.28 2.1K
15:15 40.27 40.27 40.27 40.27 1.7K
15:16 40.23 40.23 40.19 40.19 3.8K
15:17 40.19 40.26 40.19 40.23 6.0K
15:18 40.14 40.14 39.94 39.97 9.5K
15:19 40.03 40.07 40.00 40.06 7.5K
15:20 40.07 40.07 39.99 39.99 3.7K
15:21 39.99 39.99 39.94 39.97 4.6K
15:22 40.04 40.04 39.99 39.99 2.0K
15:23 39.95 39.99 39.95 39.99 3.7K
15:24 39.99 39.99 39.99 39.99 0.6K
15:25 39.99 39.99 39.99 39.99 4.7K
15:26 40.04 40.05 40.01 40.05 4.4K
15:27 40.05 40.05 40.00 40.02 2.7K
15:28 40.06 40.06 40.06 40.06 2.4K
15:29 40.06 40.06 39.99 39.99 1.5K
15:30 39.98 39.98 39.98 39.98 2.0K
15:31 39.98 39.98 39.95 39.95 3.4K
15:32 39.95 39.99 39.89 39.89 2.8K
15:33 39.84 39.92 39.83 39.92 7.9K
15:34 39.97 39.97 39.87 39.89 8.9K
15:35 39.91 39.91 39.91 39.91 0.4K
15:36 39.99 39.99 39.95 39.95 6.3K
15:37 39.95 39.95 39.90 39.91 1.4K
15:38 39.90 39.90 39.85 39.85 1.8K
15:39 39.92 39.92 39.88 39.88 2.1K
15:40 39.88 39.90 39.88 39.90 6.8K
15:41 39.90 39.91 39.90 39.91 1.8K
15:42 39.91 39.92 39.91 39.92 1.8K
15:43 39.92 39.94 39.92 39.94 6.6K
15:44 39.98 39.99 39.98 39.99 4.7K
15:45 39.98 39.98 39.95 39.95 2.7K
15:46 39.91 39.91 39.83 39.83 4.9K
15:47 39.83 39.85 39.81 39.84 5.3K
15:48 39.88 39.88 39.86 39.87 4.4K
15:49 39.84 39.85 39.83 39.85 8.9K
15:50 39.85 39.94 39.84 39.94 7.1K
15:51 39.94 39.94 39.90 39.90 8.0K
15:52 39.90 39.93 39.90 39.93 3.3K
15:53 39.95 39.99 39.95 39.96 7.1K
15:54 39.96 40.08 39.96 40.08 15.7K
15:55 40.04 40.19 40.04 40.19 17.5K
15:56 40.22 40.23 40.21 40.22 17.8K
15:57 40.23 40.24 40.21 40.24 11.4K
15:58 40.23 40.33 40.23 40.32 20.8K
15:59 40.32 40.32 40.23 40.23 32.4K
16:00 40.24 40.26 39.84 40.26 158.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available