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 41.48 41.55 41.32 41.50 13.0K
09:32 41.83 41.83 41.55 41.55 1.2K
09:33 41.79 41.84 41.68 41.84 10.3K
09:34 41.84 41.84 41.62 41.62 0.7K
09:35 41.62 41.75 41.62 41.75 1.4K
09:36 41.64 41.64 41.55 41.55 5.3K
09:37 41.55 41.55 41.55 41.55 1.7K
09:38 41.55 41.55 41.35 41.35 8.5K
09:39 41.52 41.52 41.22 41.22 4.7K
09:40 41.22 41.22 41.02 41.02 3.1K
09:41 41.02 41.03 41.02 41.03 0.3K
09:42 41.03 41.03 41.03 41.03 1.3K
09:43 41.03 41.40 41.03 41.32 5.5K
09:44 41.32 41.32 41.32 41.32 0.0K
09:45 41.32 41.32 40.96 40.96 3.4K
09:46 40.96 40.96 40.77 40.82 6.3K
09:47 40.80 40.92 40.72 40.92 1.9K
09:48 40.95 41.17 40.95 41.17 0.7K
09:49 40.91 40.95 40.91 40.95 1.7K
09:50 40.95 40.95 40.95 40.95 0.7K
09:51 40.95 40.96 40.95 40.95 1.1K
09:52 40.95 41.02 40.95 41.02 1.8K
09:53 41.02 41.09 41.02 41.09 1.1K
09:54 41.09 41.09 41.02 41.02 1.1K
09:55 41.02 41.19 41.02 41.19 2.7K
09:56 41.19 41.25 41.19 41.25 5.1K
09:57 41.25 41.34 41.25 41.34 0.5K
09:58 41.35 41.35 41.35 41.35 1.5K
09:59 41.44 41.44 41.31 41.31 0.5K
10:00 41.31 41.31 41.28 41.28 1.0K
10:01 41.28 41.72 41.28 41.72 2.0K
10:02 41.72 41.72 41.59 41.65 1.6K
10:03 41.66 41.66 41.66 41.66 1.0K
10:04 41.66 41.73 41.66 41.73 0.9K
10:05 41.79 41.79 41.53 41.53 7.5K
10:06 41.49 41.49 41.49 41.49 2.7K
10:07 41.46 41.47 41.46 41.47 3.9K
10:08 41.47 41.60 41.47 41.60 1.3K
10:09 41.62 41.62 41.62 41.62 0.6K
10:10 41.62 41.69 41.62 41.69 0.2K
10:11 41.69 41.69 41.69 41.69 1.4K
10:12 41.71 41.71 41.61 41.61 1.3K
10:13 41.61 41.61 41.61 41.61 0.0K
10:14 41.61 41.89 41.61 41.89 1.5K
10:15 41.89 41.89 41.86 41.86 0.9K
10:16 41.91 41.91 41.72 41.74 2.5K
10:17 41.74 41.75 41.74 41.75 0.6K
10:18 41.74 41.81 41.74 41.74 1.5K
10:19 41.74 41.74 41.74 41.74 0.4K
10:20 41.74 41.74 41.74 41.74 0.1K
10:21 41.72 41.72 41.72 41.72 0.3K
10:22 41.72 41.81 41.72 41.78 2.9K
10:23 41.78 41.79 41.70 41.74 4.8K
10:24 41.74 41.80 41.74 41.79 0.3K
10:25 41.79 41.79 41.79 41.79 0.0K
10:26 41.79 41.79 41.72 41.72 0.5K
10:27 41.72 41.77 41.72 41.77 0.8K
10:28 41.77 41.78 41.77 41.78 0.6K
10:29 41.78 41.78 41.76 41.76 0.4K
10:30 41.76 41.76 41.72 41.72 1.3K
10:31 41.52 41.59 41.52 41.59 12.5K
10:32 41.59 41.59 41.53 41.53 2.3K
10:33 41.53 41.63 41.53 41.63 3.6K
10:34 41.63 41.63 41.63 41.63 0.2K
10:35 41.63 41.63 41.56 41.56 0.4K
10:36 41.56 41.61 41.56 41.60 0.8K
10:37 41.60 41.63 41.60 41.63 2.4K
10:38 41.63 41.63 41.61 41.61 1.7K
10:39 41.61 41.61 41.61 41.61 0.8K
10:40 41.61 41.61 41.56 41.56 1.4K
10:41 41.56 41.56 41.46 41.55 1.2K
10:42 41.55 41.55 41.46 41.55 1.7K
10:43 41.55 41.55 41.47 41.49 0.8K
10:44 41.54 41.55 41.54 41.54 1.2K
10:45 41.54 41.54 41.43 41.49 4.2K
10:46 41.49 41.49 41.44 41.44 2.1K
10:47 41.45 41.45 41.45 41.45 0.7K
10:48 41.45 41.51 41.43 41.51 5.0K
10:49 41.51 41.51 41.50 41.51 0.8K
10:50 41.51 41.51 41.45 41.51 1.7K
10:51 41.51 41.51 41.51 41.51 0.3K
10:52 41.59 41.59 41.48 41.55 13.0K
10:53 41.55 41.55 41.55 41.55 0.3K
10:54 41.55 41.56 41.53 41.53 1.7K
10:55 41.54 41.54 41.44 41.44 1.9K
10:56 41.44 41.44 41.44 41.44 0.0K
10:57 41.44 41.44 41.44 41.44 0.7K
10:58 41.44 41.44 41.35 41.35 2.3K
10:59 41.35 41.35 41.34 41.34 2.8K
11:00 41.34 41.34 41.30 41.30 1.4K
11:01 41.32 41.32 41.32 41.32 0.3K
11:02 41.32 41.36 41.31 41.31 1.1K
11:03 41.31 41.31 41.31 41.31 0.5K
11:04 41.33 41.41 41.32 41.41 4.6K
11:05 41.41 41.41 41.41 41.41 0.5K
11:06 41.41 41.46 41.41 41.42 3.0K
11:07 41.42 41.42 41.41 41.41 0.4K
11:08 41.35 41.41 41.35 41.41 0.3K
11:09 41.41 41.41 41.41 41.41 0.2K
11:10 41.41 41.41 41.41 41.41 0.5K
11:11 41.41 41.41 41.40 41.40 1.0K
11:12 41.32 41.33 41.32 41.33 1.8K
11:13 41.33 41.33 41.33 41.33 0.2K
11:14 41.33 41.33 41.33 41.33 0.6K
11:15 41.33 41.45 41.33 41.39 3.7K
11:16 41.39 41.39 41.27 41.32 0.6K
11:17 41.32 41.32 41.29 41.29 0.7K
11:18 41.29 41.29 41.29 41.29 2.7K
11:19 41.29 41.29 41.20 41.25 2.7K
11:20 41.25 41.25 41.24 41.24 1.4K
11:21 41.24 41.24 41.24 41.24 0.8K
11:22 41.24 41.24 41.24 41.24 0.4K
11:23 41.19 41.19 41.19 41.19 1.1K
11:24 41.19 41.32 41.19 41.32 2.7K
11:25 41.32 41.32 41.32 41.32 0.1K
11:26 41.32 41.32 41.31 41.31 0.1K
11:27 41.31 41.33 41.31 41.33 0.4K
11:28 41.34 41.43 41.34 41.43 2.5K
11:29 41.39 41.39 41.38 41.39 0.9K
11:30 41.39 41.39 41.38 41.38 1.6K
11:31 41.34 41.38 41.34 41.38 0.3K
11:32 41.38 41.38 41.38 41.38 0.2K
11:33 41.38 41.38 41.27 41.27 1.4K
11:34 41.27 41.27 41.25 41.26 0.5K
11:35 41.25 41.25 41.21 41.21 3.9K
11:36 41.21 41.21 41.21 41.21 0.0K
11:37 41.21 41.21 41.21 41.21 0.3K
11:38 41.16 41.20 41.16 41.20 2.0K
11:39 41.20 41.30 41.20 41.30 3.8K
11:40 41.30 41.30 41.30 41.30 0.5K
11:41 41.30 41.39 41.30 41.39 2.4K
11:42 41.39 41.39 41.36 41.36 0.1K
11:43 41.36 41.36 41.33 41.33 0.1K
11:44 41.33 41.33 41.33 41.33 0.3K
11:45 41.33 41.45 41.33 41.45 0.3K
11:46 41.45 41.45 41.39 41.39 1.0K
11:47 41.39 41.39 41.36 41.36 0.1K
11:48 41.36 41.39 41.36 41.39 1.1K
11:49 41.39 41.39 41.29 41.29 7.3K
11:50 41.29 41.29 41.24 41.27 1.5K
11:51 41.17 41.17 41.17 41.17 2.8K
11:52 41.03 41.04 40.99 40.99 2.3K
11:53 40.99 40.99 40.98 40.98 0.5K
11:54 40.98 41.07 40.98 41.07 1.6K
11:55 41.07 41.07 41.04 41.04 0.1K
11:56 41.04 41.04 40.99 40.99 1.5K
11:57 40.99 40.99 40.93 40.98 1.2K
11:58 40.93 40.94 40.93 40.94 3.3K
11:59 40.94 40.94 40.92 40.92 2.2K
12:00 40.92 40.92 40.91 40.91 0.3K
12:01 40.87 40.95 40.87 40.95 2.5K
12:02 40.93 40.93 40.93 40.93 0.3K
12:03 40.93 40.99 40.93 40.99 0.7K
12:04 40.99 40.99 40.99 40.99 1.4K
12:05 41.00 41.00 40.94 40.99 1.6K
12:06 40.99 40.99 40.93 40.93 0.4K
12:07 40.93 40.93 40.83 40.83 4.0K
12:08 40.83 40.88 40.83 40.88 0.4K
12:09 40.88 40.88 40.82 40.82 0.5K
12:10 40.88 40.88 40.84 40.84 1.8K
12:11 40.84 40.88 40.84 40.84 2.7K
12:12 40.84 40.84 40.84 40.84 0.5K
12:13 40.84 40.88 40.84 40.88 0.3K
12:14 40.96 40.97 40.85 40.97 3.1K
12:15 41.00 41.01 41.00 41.01 0.6K
12:16 41.01 41.01 40.99 40.99 2.2K
12:17 40.99 40.99 40.94 40.94 0.3K
12:18 40.99 40.99 40.99 40.99 0.7K
12:19 40.99 40.99 40.99 40.99 2.7K
12:20 40.99 40.99 40.97 40.97 0.6K
12:21 40.97 40.97 40.97 40.97 0.0K
12:22 40.97 40.99 40.96 40.96 0.2K
12:23 40.91 40.94 40.91 40.94 0.8K
12:24 40.93 40.98 40.93 40.93 0.8K
12:25 40.93 40.94 40.93 40.94 0.5K
12:26 40.91 40.92 40.91 40.92 1.5K
12:27 40.92 40.92 40.89 40.89 0.4K
12:28 40.89 40.94 40.89 40.92 3.4K
12:29 40.86 40.89 40.78 40.78 1.9K
12:30 40.79 40.82 40.79 40.82 0.6K
12:31 40.82 40.82 40.80 40.80 0.8K
12:32 40.80 40.83 40.80 40.83 1.8K
12:33 40.87 40.87 40.87 40.87 0.4K
12:34 40.87 40.87 40.81 40.81 1.3K
12:35 40.81 40.81 40.81 40.81 1.5K
12:36 40.77 40.77 40.72 40.72 2.0K
12:37 40.72 40.76 40.72 40.76 0.4K
12:38 40.80 40.86 40.80 40.86 1.6K
12:39 40.86 40.86 40.86 40.86 0.1K
12:40 40.86 40.86 40.86 40.86 0.3K
12:41 40.84 40.84 40.78 40.78 2.4K
12:42 40.78 40.82 40.78 40.82 0.1K
12:43 40.82 40.82 40.78 40.78 0.4K
12:44 40.78 40.82 40.77 40.77 0.7K
12:45 40.77 40.81 40.77 40.81 2.4K
12:46 40.81 40.81 40.71 40.72 2.9K
12:47 40.72 40.72 40.72 40.72 0.1K
12:48 40.72 40.77 40.72 40.77 0.8K
12:49 40.73 40.73 40.73 40.73 0.4K
12:50 40.73 40.74 40.72 40.72 0.9K
12:51 40.72 40.72 40.71 40.71 0.8K
12:52 40.71 40.71 40.70 40.70 0.6K
12:53 40.70 40.70 40.70 40.70 0.5K
12:54 40.70 40.78 40.70 40.77 1.2K
12:55 40.77 40.77 40.73 40.77 0.7K
12:56 40.77 40.82 40.74 40.82 2.0K
12:57 40.83 40.83 40.80 40.80 1.4K
12:58 40.80 40.81 40.80 40.81 0.3K
12:59 40.81 40.81 40.80 40.80 1.5K
13:00 40.87 40.93 40.87 40.93 1.7K
13:01 40.95 40.95 40.95 40.95 1.6K
13:02 40.95 40.96 40.95 40.96 0.1K
13:03 40.96 40.97 40.91 40.91 2.9K
13:04 40.95 40.95 40.93 40.93 0.9K
13:05 40.93 40.93 40.93 40.93 0.3K
13:06 41.00 41.00 41.00 41.00 0.3K
13:07 41.00 41.00 40.99 40.99 0.5K
13:08 40.99 40.99 40.94 40.94 0.9K
13:09 40.94 40.94 40.94 40.94 0.1K
13:10 40.94 40.99 40.92 40.99 0.3K
13:11 40.99 41.00 40.95 40.95 0.2K
13:12 40.95 40.99 40.95 40.99 1.0K
13:13 40.99 40.99 40.99 40.99 1.0K
13:14 40.99 40.99 40.99 40.99 1.4K
13:15 40.99 40.99 40.93 40.93 4.8K
13:16 40.93 40.93 40.93 40.93 0.2K
13:17 40.93 40.93 40.93 40.93 1.0K
13:18 40.93 41.00 40.93 41.00 1.2K
13:19 41.00 41.00 40.98 40.98 1.0K
13:20 41.04 41.04 41.00 41.00 1.7K
13:21 41.00 41.00 41.00 41.00 0.2K
13:22 41.00 41.00 40.96 40.96 1.5K
13:23 40.96 40.96 40.95 40.95 0.5K
13:24 40.94 40.94 40.94 40.94 1.2K
13:25 40.94 40.94 40.93 40.93 1.2K
13:26 40.93 40.93 40.87 40.87 1.2K
13:27 40.87 40.92 40.87 40.92 1.6K
13:28 40.92 40.92 40.92 40.92 1.7K
13:29 40.84 40.91 40.84 40.91 0.9K
13:30 40.89 40.89 40.87 40.87 2.8K
13:31 40.87 40.93 40.87 40.93 1.7K
13:32 40.93 40.93 40.93 40.93 0.4K
13:33 41.00 41.00 41.00 41.00 1.0K
13:34 41.00 41.00 41.00 41.00 0.6K
13:35 41.00 41.00 40.97 40.97 2.0K
13:36 40.97 40.97 40.96 40.96 0.6K
13:37 40.91 40.92 40.91 40.92 3.6K
13:38 40.92 40.93 40.89 40.89 1.3K
13:39 40.89 40.89 40.89 40.89 0.4K
13:40 40.89 40.93 40.89 40.93 0.2K
13:41 40.93 40.93 40.93 40.93 0.5K
13:42 40.88 40.93 40.88 40.88 1.7K
13:43 40.88 40.88 40.88 40.88 1.1K
13:44 40.88 40.91 40.88 40.91 0.5K
13:45 40.91 40.91 40.88 40.89 0.9K
13:46 40.89 40.89 40.88 40.88 0.5K
13:47 40.88 40.93 40.88 40.93 1.0K
13:48 40.93 40.94 40.93 40.94 1.7K
13:49 40.98 40.98 40.98 40.98 0.1K
13:50 40.98 40.98 40.98 40.98 0.0K
13:51 40.95 40.95 40.80 40.80 3.4K
13:52 40.80 40.80 40.76 40.76 1.0K
13:53 40.76 40.77 40.76 40.77 1.0K
13:54 40.77 40.77 40.77 40.77 0.1K
13:55 40.77 40.77 40.77 40.77 0.6K
13:56 40.77 40.77 40.74 40.74 2.4K
13:57 40.74 40.74 40.74 40.74 0.6K
13:58 40.74 40.74 40.74 40.74 0.1K
13:59 40.82 40.82 40.82 40.82 0.8K
14:00 40.82 40.82 40.81 40.81 0.5K
14:01 40.81 40.81 40.71 40.71 3.5K
14:02 40.70 40.70 40.70 40.70 0.7K
14:03 40.70 40.71 40.70 40.71 1.6K
14:04 40.71 40.71 40.71 40.71 0.3K
14:05 40.71 40.71 40.71 40.71 0.2K
14:06 40.71 40.71 40.71 40.71 0.5K
14:07 40.71 40.80 40.71 40.80 1.8K
14:08 40.75 40.76 40.75 40.76 0.4K
14:09 40.76 40.76 40.76 40.76 0.1K
14:10 40.69 40.73 40.69 40.71 2.0K
14:11 40.76 40.82 40.76 40.82 1.9K
14:12 40.82 40.82 40.73 40.78 0.7K
14:13 40.78 40.78 40.77 40.77 0.5K
14:14 40.77 40.78 40.77 40.78 0.7K
14:15 40.78 40.78 40.78 40.78 0.5K
14:16 40.75 40.78 40.75 40.75 0.7K
14:17 40.75 40.75 40.73 40.75 0.5K
14:18 40.75 40.78 40.75 40.78 0.3K
14:19 40.78 40.78 40.73 40.73 0.8K
14:20 40.73 40.78 40.73 40.78 0.5K
14:21 40.78 40.78 40.78 40.78 0.1K
14:22 40.78 40.78 40.68 40.68 1.9K
14:23 40.68 40.69 40.68 40.69 1.9K
14:24 40.69 40.69 40.65 40.66 0.6K
14:25 40.66 40.66 40.64 40.64 0.6K
14:26 40.64 40.66 40.64 40.65 1.4K
14:27 40.63 40.65 40.61 40.65 2.3K
14:28 40.65 40.65 40.64 40.64 1.4K
14:29 40.64 40.64 40.64 40.64 1.1K
14:30 40.64 40.64 40.59 40.59 0.8K
14:31 40.59 40.62 40.57 40.57 0.7K
14:32 40.57 40.57 40.52 40.52 1.2K
14:33 40.52 40.52 40.44 40.44 0.9K
14:34 40.43 40.48 40.43 40.48 1.5K
14:35 40.48 40.48 40.48 40.48 0.4K
14:36 40.48 40.51 40.48 40.49 0.7K
14:37 40.49 40.49 40.49 40.49 3.3K
14:38 40.46 40.48 40.46 40.48 4.0K
14:39 40.48 40.53 40.48 40.49 1.2K
14:40 40.47 40.55 40.47 40.55 2.2K
14:41 40.56 40.56 40.56 40.56 0.8K
14:42 40.56 40.56 40.54 40.56 0.8K
14:43 40.56 40.56 40.54 40.56 0.5K
14:44 40.56 40.56 40.55 40.55 0.9K
14:45 40.60 40.60 40.52 40.56 5.5K
14:46 40.57 40.57 40.55 40.55 2.6K
14:47 40.55 40.55 40.55 40.55 0.3K
14:48 40.55 40.55 40.54 40.54 0.7K
14:49 40.55 40.55 40.52 40.52 1.8K
14:50 40.55 40.55 40.55 40.55 0.4K
14:51 40.55 40.58 40.55 40.58 2.2K
14:52 40.57 40.57 40.57 40.57 0.4K
14:53 40.58 40.62 40.58 40.62 4.0K
14:54 40.62 40.66 40.62 40.64 1.8K
14:55 40.67 40.67 40.67 40.67 0.6K
14:56 40.67 40.68 40.67 40.68 2.3K
14:57 40.68 40.72 40.68 40.69 2.1K
14:58 40.68 40.68 40.66 40.66 2.3K
14:59 40.59 40.59 40.53 40.56 6.9K
15:00 40.56 40.56 40.50 40.50 1.5K
15:01 40.50 40.63 40.50 40.63 3.5K
15:02 40.61 40.61 40.61 40.61 2.0K
15:03 40.57 40.57 40.57 40.57 1.4K
15:04 40.57 40.57 40.53 40.53 0.2K
15:05 40.53 40.53 40.47 40.49 1.6K
15:06 40.46 40.49 40.46 40.47 1.8K
15:07 40.55 40.55 40.53 40.53 1.0K
15:08 40.53 40.53 40.49 40.51 1.9K
15:09 40.51 40.51 40.51 40.51 0.9K
15:10 40.49 40.49 40.49 40.49 1.5K
15:11 40.49 40.56 40.49 40.56 1.9K
15:12 40.56 40.56 40.53 40.54 1.8K
15:13 40.54 40.58 40.54 40.58 0.4K
15:14 40.55 40.55 40.52 40.52 4.3K
15:15 40.50 40.56 40.50 40.56 2.3K
15:16 40.57 40.57 40.56 40.56 1.4K
15:17 40.57 40.57 40.54 40.54 2.3K
15:18 40.54 40.57 40.54 40.57 1.0K
15:19 40.59 40.59 40.58 40.58 1.5K
15:20 40.59 40.61 40.59 40.60 2.2K
15:21 40.60 40.66 40.60 40.66 1.4K
15:22 40.62 40.62 40.62 40.62 2.5K
15:23 40.59 40.59 40.57 40.57 3.1K
15:24 40.60 40.60 40.60 40.60 1.3K
15:25 40.60 40.60 40.58 40.58 2.0K
15:26 40.58 40.58 40.45 40.45 3.7K
15:27 40.42 40.45 40.42 40.45 0.6K
15:28 40.36 40.36 40.33 40.33 2.9K
15:29 40.33 40.33 40.32 40.32 1.0K
15:30 40.33 40.33 40.26 40.26 2.5K
15:31 40.31 40.31 40.31 40.31 2.4K
15:32 40.34 40.36 40.34 40.36 3.7K
15:33 40.39 40.39 40.32 40.32 4.6K
15:34 40.34 40.38 40.34 40.38 2.2K
15:35 40.41 40.43 40.41 40.43 1.2K
15:36 40.43 40.44 40.41 40.44 3.8K
15:37 40.44 40.44 40.41 40.41 3.2K
15:38 40.42 40.43 40.42 40.42 3.7K
15:39 40.42 40.42 40.37 40.37 3.3K
15:40 40.37 40.43 40.37 40.42 3.7K
15:41 40.42 40.42 40.42 40.42 0.9K
15:42 40.41 40.49 40.41 40.49 5.3K
15:43 40.48 40.48 40.45 40.46 3.1K
15:44 40.45 40.45 40.42 40.42 1.1K
15:45 40.42 40.42 40.38 40.38 8.4K
15:46 40.42 40.45 40.42 40.45 3.0K
15:47 40.45 40.45 40.44 40.45 4.3K
15:48 40.46 40.49 40.46 40.49 4.6K
15:49 40.55 40.55 40.51 40.54 8.1K
15:50 40.54 40.54 40.53 40.53 2.9K
15:51 40.56 40.57 40.56 40.56 8.0K
15:52 40.56 40.56 40.53 40.53 8.6K
15:53 40.46 40.55 40.46 40.55 5.0K
15:54 40.60 40.69 40.60 40.69 13.8K
15:55 40.66 40.75 40.66 40.75 10.5K
15:56 40.79 40.79 40.72 40.72 19.9K
15:57 40.77 40.86 40.77 40.82 26.9K
15:58 40.81 40.81 40.69 40.69 13.2K
15:59 40.69 40.73 40.69 40.70 20.4K
16:00 40.71 40.86 40.71 40.85 165.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available