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 40.45 40.45 40.15 40.45 17.0K
09:32 40.45 40.49 40.45 40.49 1.2K
09:33 40.49 40.49 40.49 40.49 0.5K
09:34 40.49 40.49 40.49 40.49 0.5K
09:35 40.61 40.61 40.61 40.61 0.4K
09:36 40.72 40.72 40.72 40.72 0.8K
09:37 40.72 40.88 40.72 40.88 1.5K
09:38 40.88 40.88 40.88 40.88 0.0K
09:39 40.88 40.88 40.85 40.85 0.6K
09:40 40.85 40.85 40.85 40.85 0.1K
09:41 40.85 40.85 40.85 40.85 0.4K
09:42 40.87 40.94 40.82 40.82 3.7K
09:43 40.86 40.91 40.83 40.90 7.7K
09:44 40.90 40.90 40.90 40.90 0.4K
09:45 40.78 40.78 40.78 40.78 0.9K
09:46 40.89 40.90 40.89 40.90 1.7K
09:47 40.90 40.90 40.90 40.90 0.3K
09:48 40.90 40.98 40.90 40.98 0.4K
09:49 40.98 40.98 40.84 40.85 5.9K
09:50 40.85 40.85 40.57 40.57 8.8K
09:51 40.57 40.57 40.44 40.44 1.5K
09:52 40.44 40.50 40.44 40.50 4.3K
09:53 40.50 40.50 40.50 40.50 0.7K
09:54 40.50 40.50 40.49 40.49 1.9K
09:55 40.45 40.51 40.45 40.51 2.8K
09:56 40.51 40.51 40.42 40.42 6.4K
09:57 40.42 40.44 40.42 40.42 3.5K
09:58 40.42 40.42 40.31 40.31 15.5K
09:59 40.31 40.31 40.28 40.28 2.2K
10:00 40.28 40.28 40.21 40.28 1.5K
10:01 40.21 40.25 40.21 40.25 18.0K
10:02 40.28 40.30 40.25 40.27 2.9K
10:03 40.24 40.24 40.13 40.13 15.8K
10:04 40.08 40.08 39.93 40.05 9.1K
10:05 40.03 40.03 40.02 40.02 1.9K
10:06 40.03 40.03 39.85 39.91 12.6K
10:07 39.91 40.04 39.91 40.04 4.9K
10:08 40.04 40.04 40.01 40.01 1.1K
10:09 40.01 40.01 39.99 39.99 0.8K
10:10 39.99 40.10 39.99 40.10 3.2K
10:11 40.10 40.15 40.10 40.15 0.7K
10:12 40.15 40.15 40.15 40.15 0.4K
10:13 40.10 40.10 40.09 40.09 1.7K
10:14 40.15 40.20 40.15 40.16 3.8K
10:15 40.16 40.25 40.16 40.25 5.3K
10:16 40.25 40.25 40.22 40.22 0.8K
10:17 40.22 40.34 40.22 40.34 1.4K
10:18 40.28 40.28 40.28 40.28 0.5K
10:19 40.28 40.36 40.26 40.26 1.0K
10:20 40.28 40.29 40.26 40.29 1.5K
10:21 40.30 40.30 40.23 40.23 3.7K
10:22 40.23 40.26 40.23 40.26 0.4K
10:23 40.26 40.33 40.26 40.33 3.5K
10:24 40.33 40.49 40.33 40.49 3.2K
10:25 40.43 40.43 40.41 40.41 1.5K
10:26 40.41 40.41 40.41 40.41 0.2K
10:27 40.41 40.50 40.41 40.50 1.3K
10:28 40.45 40.45 40.45 40.45 0.3K
10:29 40.50 40.50 40.50 40.50 0.1K
10:30 40.50 40.50 40.50 40.50 0.6K
10:31 40.50 40.50 40.42 40.42 0.9K
10:32 40.41 40.41 40.37 40.37 1.9K
10:33 40.37 40.37 40.27 40.30 2.5K
10:34 40.34 40.34 40.30 40.30 2.8K
10:35 40.30 40.30 40.30 40.30 0.7K
10:36 40.30 40.30 40.30 40.30 1.0K
10:37 40.30 40.30 40.21 40.23 1.1K
10:38 40.23 40.23 40.18 40.18 1.6K
10:39 40.23 40.28 40.23 40.28 4.4K
10:40 40.32 40.32 40.28 40.32 1.2K
10:41 40.28 40.28 40.28 40.28 1.0K
10:42 40.28 40.28 40.28 40.28 0.4K
10:43 40.28 40.34 40.28 40.34 2.6K
10:44 40.34 40.34 40.26 40.26 0.6K
10:45 40.26 40.38 40.26 40.38 0.8K
10:46 40.38 40.38 40.28 40.30 3.1K
10:47 40.30 40.30 40.16 40.16 3.4K
10:48 40.22 40.27 40.22 40.27 3.1K
10:49 40.27 40.27 40.19 40.19 0.3K
10:50 40.17 40.26 40.17 40.22 2.8K
10:51 40.22 40.22 40.22 40.22 0.2K
10:52 40.16 40.16 40.15 40.15 0.6K
10:53 40.15 40.16 40.15 40.16 0.6K
10:54 40.16 40.27 40.16 40.27 1.4K
10:55 40.26 40.26 40.26 40.26 1.0K
10:56 40.22 40.22 40.22 40.22 1.3K
10:57 40.22 40.22 40.22 40.22 2.3K
10:58 40.22 40.22 40.22 40.22 0.1K
10:59 40.22 40.22 40.14 40.17 3.3K
11:00 40.17 40.18 40.16 40.16 1.0K
11:01 40.21 40.27 40.21 40.27 2.4K
11:02 40.27 40.27 40.27 40.27 0.2K
11:03 40.27 40.27 40.23 40.23 0.4K
11:04 40.23 40.23 40.23 40.23 0.7K
11:05 40.23 40.23 40.23 40.23 0.2K
11:06 40.23 40.24 40.23 40.24 1.4K
11:07 40.24 40.24 40.19 40.19 1.1K
11:08 40.19 40.19 40.19 40.19 0.2K
11:09 40.19 40.19 40.19 40.19 0.0K
11:10 40.19 40.19 40.14 40.14 0.3K
11:11 40.14 40.14 40.14 40.14 0.6K
11:12 40.15 40.18 40.13 40.13 3.2K
11:13 40.14 40.26 40.14 40.26 3.7K
11:14 40.26 40.26 40.26 40.26 0.3K
11:15 40.27 40.27 40.27 40.27 0.9K
11:16 40.27 40.27 40.23 40.23 0.3K
11:17 40.23 40.25 40.23 40.25 1.9K
11:18 40.30 40.30 40.30 40.30 2.5K
11:19 40.30 40.30 40.30 40.30 0.1K
11:20 40.28 40.28 40.28 40.28 0.4K
11:21 40.28 40.32 40.26 40.32 2.6K
11:22 40.26 40.26 40.24 40.24 1.1K
11:23 40.24 40.24 40.21 40.21 0.8K
11:24 40.25 40.25 40.25 40.25 0.5K
11:25 40.25 40.25 40.22 40.22 0.4K
11:26 40.22 40.22 40.12 40.12 2.0K
11:27 40.12 40.12 40.08 40.08 2.6K
11:28 40.08 40.09 40.08 40.09 1.5K
11:29 40.09 40.14 40.09 40.14 2.2K
11:30 40.13 40.13 40.10 40.10 1.3K
11:31 40.10 40.10 40.10 40.10 0.1K
11:32 40.12 40.23 40.12 40.23 3.0K
11:33 40.23 40.23 40.20 40.20 0.6K
11:34 40.21 40.21 40.21 40.21 2.4K
11:35 40.21 40.21 40.21 40.21 0.0K
11:36 40.21 40.21 40.19 40.19 0.4K
11:37 40.16 40.16 40.14 40.14 3.1K
11:38 40.14 40.14 40.14 40.14 0.1K
11:39 40.14 40.18 40.14 40.18 0.6K
11:40 40.18 40.18 40.16 40.16 0.5K
11:41 40.16 40.22 40.16 40.22 3.5K
11:42 40.23 40.23 40.19 40.19 2.9K
11:43 40.19 40.33 40.19 40.32 6.6K
11:44 40.32 40.32 40.32 40.32 0.1K
11:45 40.32 40.32 40.26 40.26 1.0K
11:46 40.26 40.26 40.26 40.26 0.2K
11:47 40.26 40.26 40.26 40.26 0.3K
11:48 40.26 40.28 40.26 40.28 0.4K
11:49 40.28 40.32 40.28 40.30 1.6K
11:50 40.30 40.30 40.27 40.27 1.0K
11:51 40.27 40.27 40.25 40.25 1.5K
11:52 40.25 40.25 40.25 40.25 0.1K
11:53 40.25 40.25 40.25 40.25 0.1K
11:54 40.22 40.22 40.20 40.20 2.0K
11:55 40.23 40.29 40.23 40.29 5.7K
11:56 40.29 40.29 40.29 40.29 0.2K
11:57 40.29 40.34 40.26 40.26 2.1K
11:58 40.34 40.34 40.34 40.34 1.7K
11:59 40.34 40.34 40.30 40.30 1.5K
12:00 40.30 40.30 40.27 40.27 1.6K
12:01 40.27 40.27 40.27 40.27 0.1K
12:02 40.27 40.27 40.25 40.25 1.7K
12:03 40.25 40.25 40.25 40.25 1.3K
12:04 40.25 40.25 40.20 40.20 1.7K
12:05 40.27 40.27 40.21 40.26 1.1K
12:06 40.29 40.29 40.26 40.26 1.3K
12:07 40.26 40.27 40.26 40.27 0.6K
12:08 40.27 40.27 40.27 40.27 0.4K
12:09 40.28 40.32 40.28 40.29 28.1K
12:10 40.29 40.33 40.29 40.33 1.6K
12:11 40.33 40.33 40.23 40.23 1.8K
12:12 40.23 40.23 40.23 40.23 0.0K
12:13 40.23 40.26 40.23 40.26 0.5K
12:14 40.26 40.30 40.22 40.24 1.3K
12:15 40.24 40.29 40.24 40.26 1.2K
12:16 40.29 40.29 40.25 40.25 1.9K
12:17 40.25 40.25 40.17 40.17 0.3K
12:18 40.17 40.17 40.17 40.17 0.3K
12:19 40.17 40.20 40.17 40.18 1.6K
12:20 40.18 40.18 40.18 40.18 0.6K
12:21 40.17 40.17 40.13 40.13 3.9K
12:22 40.12 40.12 40.12 40.12 3.1K
12:23 40.12 40.12 40.11 40.11 7.5K
12:24 40.09 40.09 40.09 40.09 11.8K
12:25 40.09 40.09 39.91 40.00 13.2K
12:26 40.00 40.03 40.00 40.00 6.7K
12:27 40.01 40.01 40.01 40.01 1.1K
12:28 40.01 40.01 39.91 39.91 3.7K
12:29 39.94 39.94 39.87 39.87 3.4K
12:30 39.87 39.95 39.87 39.95 0.8K
12:31 39.95 39.95 39.91 39.91 0.5K
12:32 39.95 39.95 39.95 39.95 2.3K
12:33 39.97 39.97 39.97 39.97 0.2K
12:34 39.97 39.97 39.92 39.93 3.1K
12:35 39.93 39.93 39.93 39.93 0.7K
12:36 39.93 39.93 39.93 39.93 0.5K
12:37 39.93 39.97 39.93 39.97 2.7K
12:38 39.97 39.99 39.97 39.99 2.3K
12:39 39.99 39.99 39.99 39.99 0.3K
12:40 39.99 39.99 39.94 39.94 0.5K
12:41 39.98 39.98 39.98 39.98 3.4K
12:42 39.98 39.98 39.88 39.88 1.1K
12:43 39.88 39.90 39.88 39.90 2.7K
12:44 39.90 39.90 39.89 39.89 4.2K
12:45 39.87 39.92 39.87 39.91 2.2K
12:46 39.91 39.95 39.91 39.95 0.7K
12:47 39.96 39.96 39.95 39.95 3.0K
12:48 39.95 39.95 39.92 39.92 1.1K
12:49 39.92 39.92 39.92 39.92 0.0K
12:50 40.00 40.00 40.00 40.00 1.7K
12:51 40.00 40.03 40.00 40.00 3.4K
12:52 40.00 40.03 40.00 40.03 1.3K
12:53 39.99 40.02 39.95 39.95 8.7K
12:54 39.95 40.01 39.95 40.01 3.2K
12:55 40.09 40.10 39.97 39.97 8.3K
12:56 39.97 39.97 39.97 39.97 1.4K
12:57 39.97 40.08 39.97 40.08 2.4K
12:58 40.08 40.08 40.08 40.08 0.8K
12:59 40.08 40.08 40.07 40.07 0.8K
13:00 39.99 40.12 39.99 40.12 1.5K
13:01 40.12 40.12 40.00 40.05 1.0K
13:02 40.05 40.05 39.97 39.97 0.3K
13:03 39.97 40.00 39.97 40.00 1.9K
13:04 40.00 40.00 40.00 40.00 0.2K
13:05 40.00 40.00 40.00 40.00 0.6K
13:06 40.00 40.00 40.00 40.00 0.4K
13:07 39.95 39.95 39.93 39.93 1.2K
13:08 39.99 39.99 39.93 39.93 3.9K
13:09 39.96 39.96 39.91 39.91 1.7K
13:10 39.91 39.91 39.91 39.91 1.3K
13:11 39.91 39.91 39.91 39.91 0.7K
13:12 39.91 39.96 39.90 39.94 7.5K
13:13 39.94 39.94 39.91 39.92 1.2K
13:14 39.94 39.94 39.94 39.94 0.6K
13:15 39.98 40.00 39.96 40.00 2.7K
13:16 40.00 40.00 39.95 39.95 1.0K
13:17 39.95 39.95 39.95 39.95 0.4K
13:18 39.95 39.95 39.95 39.95 0.4K
13:19 39.95 39.95 39.92 39.92 1.3K
13:20 39.92 39.92 39.92 39.92 0.9K
13:21 39.92 39.92 39.87 39.87 5.3K
13:22 39.91 39.91 39.87 39.87 1.6K
13:23 39.76 39.76 39.65 39.74 16.8K
13:24 39.73 39.73 39.69 39.70 4.3K
13:25 39.70 39.79 39.70 39.79 8.9K
13:26 39.77 39.79 39.75 39.79 8.7K
13:27 39.79 39.79 39.77 39.77 1.0K
13:28 39.79 39.79 39.79 39.79 2.3K
13:29 39.70 39.72 39.70 39.72 28.4K
13:30 39.77 39.77 39.72 39.72 3.6K
13:31 39.72 39.73 39.71 39.73 2.4K
13:32 39.73 39.73 39.69 39.69 1.0K
13:33 39.71 39.71 39.69 39.69 18.3K
13:34 39.71 39.73 39.70 39.70 3.3K
13:35 39.71 39.71 39.66 39.66 10.8K
13:36 39.61 39.68 39.61 39.65 11.2K
13:37 39.69 39.69 39.67 39.67 3.3K
13:38 39.67 39.74 39.67 39.74 5.4K
13:39 39.71 39.71 39.71 39.71 2.5K
13:40 39.71 39.72 39.71 39.71 0.9K
13:41 39.71 39.72 39.70 39.70 1.6K
13:42 39.73 39.73 39.61 39.61 8.8K
13:43 39.61 39.62 39.52 39.52 10.5K
13:44 39.55 39.61 39.55 39.60 7.4K
13:45 39.59 39.64 39.59 39.64 3.2K
13:46 39.60 39.60 39.57 39.57 1.8K
13:47 39.57 39.57 39.48 39.48 4.8K
13:48 39.49 39.53 39.49 39.52 3.8K
13:49 39.49 39.51 39.49 39.51 1.7K
13:50 39.51 39.54 39.48 39.54 5.7K
13:51 39.53 39.59 39.53 39.57 4.7K
13:52 39.59 39.62 39.57 39.62 2.4K
13:53 39.62 39.62 39.57 39.57 0.2K
13:54 39.57 39.63 39.57 39.63 1.5K
13:55 39.63 39.65 39.63 39.65 1.6K
13:56 39.61 39.61 39.57 39.60 3.3K
13:57 39.57 39.66 39.57 39.66 6.8K
13:58 39.66 39.66 39.64 39.64 1.0K
13:59 39.61 39.65 39.61 39.61 0.7K
14:00 39.61 39.61 39.61 39.61 0.5K
14:01 39.62 39.65 39.59 39.59 1.3K
14:02 39.59 39.60 39.56 39.56 1.0K
14:03 39.56 39.60 39.56 39.60 2.4K
14:04 39.63 39.63 39.56 39.56 5.9K
14:05 39.63 39.64 39.63 39.64 1.8K
14:06 39.64 39.74 39.64 39.74 9.7K
14:07 39.74 39.74 39.74 39.74 5.8K
14:08 39.74 39.74 39.70 39.70 2.5K
14:09 39.67 39.70 39.67 39.67 2.8K
14:10 39.67 39.68 39.66 39.68 3.1K
14:11 39.68 39.71 39.64 39.64 2.5K
14:12 39.64 39.64 39.61 39.61 0.6K
14:13 39.69 39.69 39.69 39.69 3.9K
14:14 39.69 39.69 39.65 39.65 1.7K
14:15 39.65 39.65 39.65 39.65 0.2K
14:16 39.68 39.68 39.62 39.62 1.6K
14:17 39.62 39.62 39.56 39.60 2.5K
14:18 39.57 39.62 39.57 39.62 4.4K
14:19 39.65 39.68 39.65 39.68 2.4K
14:20 39.67 39.78 39.67 39.78 4.4K
14:21 39.78 39.82 39.78 39.82 2.0K
14:22 39.81 39.81 39.77 39.79 5.0K
14:23 39.79 39.79 39.74 39.74 3.7K
14:24 39.79 39.79 39.76 39.76 1.9K
14:25 39.75 39.76 39.75 39.76 1.4K
14:26 39.76 39.76 39.71 39.71 2.0K
14:27 39.71 39.71 39.71 39.71 0.3K
14:28 39.71 39.71 39.71 39.71 0.4K
14:29 39.71 39.73 39.69 39.73 7.1K
14:30 39.66 39.66 39.56 39.56 9.5K
14:31 39.55 39.55 39.51 39.51 1.7K
14:32 39.48 39.48 39.46 39.46 1.5K
14:33 39.46 39.46 39.46 39.46 4.1K
14:34 39.49 39.49 39.46 39.48 4.9K
14:35 39.53 39.53 39.50 39.50 2.4K
14:36 39.50 39.50 39.50 39.50 0.6K
14:37 39.47 39.47 39.40 39.40 3.1K
14:38 39.40 39.41 39.39 39.41 3.0K
14:39 39.44 39.47 39.44 39.47 2.9K
14:40 39.47 39.47 39.45 39.45 1.8K
14:41 39.45 39.45 39.45 39.45 0.7K
14:42 39.39 39.39 39.38 39.38 1.4K
14:43 39.39 39.39 39.33 39.33 1.3K
14:44 39.33 39.34 39.33 39.34 0.4K
14:45 39.32 39.32 39.31 39.31 1.9K
14:46 39.31 39.35 39.31 39.35 1.5K
14:47 39.35 39.35 39.35 39.35 0.5K
14:48 39.35 39.37 39.35 39.35 3.2K
14:49 39.33 39.33 39.33 39.33 0.4K
14:50 39.33 39.33 39.32 39.32 1.1K
14:51 39.32 39.32 39.30 39.30 2.8K
14:52 39.30 39.31 39.30 39.31 0.4K
14:53 39.31 39.31 39.27 39.27 2.2K
14:54 39.27 39.34 39.27 39.34 7.2K
14:55 39.35 39.39 39.33 39.33 3.1K
14:56 39.33 39.33 39.33 39.33 1.0K
14:57 39.33 39.33 39.33 39.33 0.5K
14:58 39.33 39.37 39.33 39.33 2.9K
14:59 39.35 39.35 39.35 39.35 2.3K
15:00 39.35 39.35 39.35 39.35 0.6K
15:01 39.35 39.37 39.30 39.30 1.8K
15:02 39.30 39.30 39.30 39.30 0.7K
15:03 39.30 39.30 39.29 39.29 1.0K
15:04 39.33 39.33 39.30 39.30 0.5K
15:05 39.30 39.30 39.30 39.30 0.5K
15:06 39.30 39.34 39.30 39.34 2.9K
15:07 39.34 39.38 39.34 39.38 4.5K
15:08 39.42 39.49 39.42 39.42 8.6K
15:09 39.42 39.42 39.42 39.42 1.1K
15:10 39.42 39.42 39.41 39.41 1.8K
15:11 39.41 39.41 39.41 39.41 0.6K
15:12 39.40 39.41 39.40 39.41 0.6K
15:13 39.41 39.43 39.41 39.43 1.5K
15:14 39.39 39.39 39.39 39.39 1.1K
15:15 39.35 39.44 39.35 39.41 1.9K
15:16 39.41 39.42 39.41 39.42 1.3K
15:17 39.43 39.48 39.43 39.44 4.2K
15:18 39.47 39.47 39.45 39.45 3.8K
15:19 39.45 39.45 39.45 39.45 0.4K
15:20 39.46 39.46 39.46 39.46 0.8K
15:21 39.49 39.52 39.49 39.51 4.8K
15:22 39.51 39.54 39.51 39.54 3.5K
15:23 39.49 39.49 39.49 39.49 0.8K
15:24 39.50 39.50 39.48 39.48 1.0K
15:25 39.48 39.59 39.48 39.58 5.3K
15:26 39.57 39.57 39.53 39.53 3.4K
15:27 39.53 39.56 39.53 39.53 1.2K
15:28 39.53 39.54 39.53 39.54 0.5K
15:29 39.54 39.54 39.54 39.54 0.6K
15:30 39.51 39.61 39.51 39.61 3.5K
15:31 39.61 39.68 39.61 39.65 5.1K
15:32 39.67 39.68 39.65 39.65 2.4K
15:33 39.65 39.69 39.57 39.57 5.1K
15:34 39.61 39.61 39.51 39.51 3.4K
15:35 39.50 39.55 39.50 39.52 3.4K
15:36 39.52 39.62 39.52 39.62 8.0K
15:37 39.62 39.62 39.61 39.61 1.9K
15:38 39.61 39.63 39.57 39.57 2.6K
15:39 39.56 39.60 39.51 39.52 2.5K
15:40 39.51 39.53 39.51 39.51 5.4K
15:41 39.60 39.70 39.60 39.70 10.7K
15:42 39.71 39.73 39.70 39.72 8.2K
15:43 39.72 39.72 39.72 39.72 0.6K
15:44 39.72 39.72 39.70 39.71 2.9K
15:45 39.75 39.79 39.75 39.79 5.1K
15:46 39.79 39.81 39.78 39.81 3.4K
15:47 39.81 39.82 39.79 39.79 3.6K
15:48 39.79 39.79 39.70 39.70 3.0K
15:49 39.70 39.71 39.69 39.71 3.2K
15:50 39.72 39.72 39.61 39.68 5.9K
15:51 39.67 39.67 39.65 39.65 2.6K
15:52 39.66 39.66 39.57 39.57 7.2K
15:53 39.67 39.67 39.58 39.58 7.2K
15:54 39.57 39.57 39.54 39.54 3.1K
15:55 39.53 39.53 39.43 39.44 15.7K
15:56 39.56 39.65 39.56 39.65 20.4K
15:57 39.54 39.54 39.50 39.50 20.0K
15:58 39.49 39.51 39.49 39.51 16.1K
15:59 39.49 39.49 39.46 39.46 22.3K
16:00 39.47 39.77 39.44 39.54 326.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available