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 40.33 40.57 39.01 40.40 40.6K
09:32 40.40 40.40 40.40 40.40 0.0K
09:33 40.46 40.46 39.99 39.99 11.7K
09:34 39.99 39.99 39.90 39.90 0.3K
09:35 39.90 39.90 39.81 39.90 2.4K
09:36 39.90 39.90 39.90 39.90 0.8K
09:37 39.90 40.00 39.81 39.81 0.7K
09:38 39.81 39.82 39.81 39.82 0.7K
09:39 39.82 39.94 39.82 39.94 3.2K
09:40 39.98 39.98 39.94 39.94 0.6K
09:41 39.94 40.03 39.94 40.03 3.3K
09:42 40.03 40.03 40.03 40.03 0.8K
09:43 40.03 40.26 40.03 40.26 2.3K
09:44 40.26 40.38 40.26 40.38 0.7K
09:45 40.49 40.49 40.32 40.32 1.1K
09:46 40.32 40.42 40.32 40.42 1.5K
09:47 40.42 40.42 40.39 40.39 3.7K
09:48 40.29 40.29 40.29 40.29 2.3K
09:49 40.23 40.36 40.23 40.36 2.3K
09:50 40.36 40.36 40.36 40.36 0.0K
09:51 40.36 40.36 40.36 40.36 0.0K
09:52 40.36 40.36 40.22 40.27 0.8K
09:53 40.27 40.36 40.27 40.36 1.0K
09:54 40.36 40.36 40.36 40.36 0.2K
09:55 40.37 40.37 40.36 40.36 0.6K
09:56 40.36 40.36 40.29 40.29 1.8K
09:57 40.29 40.36 40.29 40.36 0.6K
09:58 40.36 40.36 40.36 40.36 0.7K
09:59 40.30 40.60 40.30 40.60 2.3K
10:00 40.60 40.60 40.60 40.60 0.2K
10:01 40.46 40.46 40.35 40.35 1.7K
10:02 40.35 40.35 40.30 40.30 1.9K
10:03 40.38 40.49 40.38 40.49 1.7K
10:04 40.63 40.90 40.63 40.90 4.7K
10:05 40.90 40.90 40.85 40.85 1.1K
10:06 40.82 40.83 40.82 40.83 1.3K
10:07 40.83 40.83 40.83 40.83 0.3K
10:08 40.89 40.97 40.86 40.93 13.8K
10:09 40.93 40.93 40.80 40.80 2.7K
10:10 40.77 40.77 40.58 40.58 2.4K
10:11 40.63 40.63 40.63 40.63 1.2K
10:12 40.54 40.59 40.54 40.59 3.2K
10:13 40.59 40.80 40.59 40.80 1.2K
10:14 40.80 40.80 40.80 40.80 0.0K
10:15 40.80 40.80 40.80 40.80 0.4K
10:16 40.80 40.80 40.80 40.80 0.2K
10:17 40.86 40.86 40.86 40.86 0.5K
10:18 40.86 40.86 40.86 40.86 1.3K
10:19 40.94 41.02 40.94 41.02 2.8K
10:20 41.02 41.02 40.93 41.00 1.3K
10:21 41.00 41.00 41.00 41.00 0.0K
10:22 41.00 41.00 41.00 41.00 1.2K
10:23 41.00 41.07 41.00 41.00 0.7K
10:24 41.01 41.02 41.01 41.02 2.0K
10:25 41.02 41.03 41.02 41.03 0.3K
10:26 41.05 41.05 41.05 41.05 4.7K
10:27 41.06 41.10 41.06 41.08 1.2K
10:28 41.08 41.08 41.08 41.08 0.8K
10:29 41.08 41.11 41.08 41.11 0.3K
10:30 41.11 41.11 41.05 41.09 2.0K
10:31 41.09 41.09 41.02 41.02 0.2K
10:32 41.08 41.08 41.08 41.08 3.5K
10:33 41.08 41.08 41.07 41.07 1.0K
10:34 41.07 41.07 41.04 41.04 0.7K
10:35 41.04 41.04 41.01 41.04 1.5K
10:36 41.04 41.04 41.04 41.04 0.1K
10:37 41.00 41.02 40.97 41.02 4.7K
10:38 41.01 41.01 40.96 40.96 4.6K
10:39 40.96 40.96 40.96 40.96 1.3K
10:40 40.96 40.96 40.92 40.94 1.1K
10:41 40.93 40.93 40.88 40.91 3.7K
10:42 40.91 40.91 40.91 40.91 1.0K
10:43 40.91 40.91 40.88 40.88 1.9K
10:44 40.88 40.88 40.88 40.88 0.5K
10:45 40.88 40.88 40.88 40.88 0.5K
10:46 40.88 40.88 40.80 40.85 2.9K
10:47 40.85 40.85 40.84 40.84 0.9K
10:48 40.84 40.84 40.84 40.84 0.2K
10:49 40.84 40.84 40.69 40.69 1.5K
10:50 40.68 40.80 40.68 40.80 1.9K
10:51 40.80 40.80 40.80 40.80 0.3K
10:52 40.80 40.80 40.80 40.80 0.5K
10:53 40.80 40.80 40.80 40.80 0.1K
10:54 40.80 40.82 40.80 40.82 0.3K
10:55 40.82 40.93 40.82 40.93 2.1K
10:56 40.93 40.93 40.90 40.90 0.7K
10:57 40.90 40.90 40.90 40.90 0.9K
10:58 40.90 40.90 40.90 40.90 0.1K
10:59 40.90 41.02 40.90 41.02 2.1K
11:00 41.02 41.02 41.02 41.02 0.4K
11:01 41.02 41.02 40.97 41.02 3.4K
11:02 41.11 41.20 41.11 41.20 2.8K
11:03 41.18 41.20 41.18 41.20 1.8K
11:04 41.02 41.02 40.92 40.92 3.8K
11:05 40.90 40.90 40.88 40.88 4.2K
11:06 40.86 40.86 40.86 40.86 0.9K
11:07 40.86 40.86 40.86 40.86 0.5K
11:08 40.86 40.86 40.86 40.86 0.1K
11:09 40.90 40.90 40.90 40.90 0.6K
11:10 40.90 40.90 40.90 40.90 0.1K
11:11 40.90 40.90 40.90 40.90 0.1K
11:12 40.90 40.90 40.90 40.90 3.4K
11:13 40.90 40.90 40.90 40.90 0.7K
11:14 40.90 40.90 40.87 40.87 0.7K
11:15 40.87 40.87 40.82 40.82 1.1K
11:16 40.82 40.82 40.77 40.77 1.6K
11:17 40.77 40.77 40.69 40.69 0.6K
11:18 40.69 40.70 40.69 40.70 0.7K
11:19 40.70 40.70 40.70 40.70 0.2K
11:20 40.70 40.70 40.66 40.66 0.5K
11:21 40.66 40.66 40.66 40.66 0.7K
11:22 40.66 40.66 40.66 40.66 0.2K
11:23 40.54 40.54 40.54 40.54 2.1K
11:24 40.54 40.54 40.52 40.52 0.8K
11:25 40.52 40.52 40.52 40.52 0.6K
11:26 40.52 40.54 40.51 40.54 1.2K
11:27 40.57 40.57 40.57 40.57 1.4K
11:28 40.57 40.57 40.57 40.57 0.4K
11:29 40.57 40.61 40.57 40.60 3.0K
11:30 40.60 40.63 40.60 40.63 2.7K
11:31 40.63 40.77 40.63 40.77 4.3K
11:32 40.82 40.82 40.82 40.82 2.2K
11:33 40.82 40.82 40.82 40.82 0.2K
11:34 40.82 40.92 40.82 40.87 1.1K
11:35 40.87 40.87 40.87 40.87 0.1K
11:36 40.87 40.87 40.77 40.77 1.2K
11:37 40.77 40.77 40.70 40.70 1.0K
11:38 40.70 40.77 40.67 40.77 0.7K
11:39 40.77 40.77 40.77 40.77 0.1K
11:40 40.77 40.77 40.76 40.76 3.3K
11:41 40.76 40.83 40.76 40.83 0.9K
11:42 40.83 40.83 40.67 40.67 1.5K
11:43 40.67 40.67 40.57 40.57 1.2K
11:44 40.57 40.59 40.57 40.59 0.9K
11:45 40.59 40.59 40.59 40.59 0.1K
11:46 40.59 40.69 40.59 40.69 2.9K
11:47 40.69 40.69 40.69 40.69 0.1K
11:48 40.72 40.72 40.72 40.72 0.7K
11:49 40.72 40.76 40.72 40.76 1.2K
11:50 40.76 40.76 40.76 40.76 0.6K
11:51 40.76 40.76 40.76 40.76 0.1K
11:52 40.76 40.76 40.76 40.76 0.2K
11:53 40.76 40.78 40.74 40.78 0.9K
11:54 40.78 40.78 40.75 40.75 2.3K
11:55 40.75 40.75 40.75 40.75 0.6K
11:56 40.75 40.83 40.75 40.83 0.4K
11:57 40.82 40.82 40.82 40.82 0.7K
11:58 40.82 40.83 40.82 40.83 2.0K
11:59 40.83 40.84 40.83 40.84 0.9K
12:00 40.84 40.88 40.84 40.88 0.4K
12:01 40.81 40.82 40.80 40.82 0.6K
12:02 40.82 40.82 40.82 40.82 0.3K
12:03 40.77 40.77 40.71 40.74 1.9K
12:04 40.74 40.75 40.74 40.75 1.1K
12:05 40.75 40.75 40.75 40.75 0.1K
12:06 40.75 40.75 40.75 40.75 0.2K
12:07 40.75 40.75 40.74 40.74 0.7K
12:08 40.74 40.74 40.74 40.74 0.6K
12:09 40.74 40.76 40.74 40.76 1.7K
12:10 40.76 40.76 40.76 40.76 0.7K
12:11 40.76 40.76 40.76 40.76 0.6K
12:12 40.76 40.76 40.76 40.76 0.1K
12:13 40.76 40.85 40.76 40.85 1.6K
12:14 40.85 40.85 40.85 40.85 1.8K
12:15 40.80 40.80 40.77 40.77 1.4K
12:16 40.77 40.77 40.77 40.77 1.0K
12:17 40.77 40.77 40.77 40.77 0.6K
12:18 40.74 40.74 40.74 40.74 0.1K
12:19 40.74 40.78 40.74 40.78 1.0K
12:20 40.78 40.80 40.73 40.80 2.8K
12:21 40.76 40.76 40.74 40.74 3.5K
12:22 40.74 40.83 40.74 40.83 2.2K
12:23 40.83 40.83 40.70 40.74 1.7K
12:24 40.70 40.74 40.70 40.74 0.4K
12:25 40.74 40.77 40.74 40.77 0.3K
12:26 40.77 40.77 40.77 40.77 0.1K
12:27 40.77 40.77 40.77 40.77 0.5K
12:28 40.77 40.77 40.74 40.74 0.2K
12:29 40.74 40.77 40.74 40.77 1.3K
12:30 40.77 40.77 40.71 40.71 0.5K
12:31 40.76 40.76 40.76 40.76 0.4K
12:32 40.70 40.70 40.68 40.68 1.6K
12:33 40.68 40.68 40.68 40.68 0.1K
12:34 40.68 40.68 40.64 40.64 1.1K
12:35 40.59 40.60 40.59 40.60 0.3K
12:36 40.60 40.60 40.60 40.60 0.4K
12:37 40.60 40.60 40.50 40.50 0.8K
12:38 40.50 40.50 40.50 40.50 0.3K
12:39 40.52 40.52 40.52 40.52 1.0K
12:40 40.51 40.51 40.51 40.51 0.2K
12:41 40.51 40.51 40.51 40.51 0.1K
12:42 40.51 40.51 40.51 40.51 0.3K
12:43 40.51 40.53 40.51 40.51 1.0K
12:44 40.51 40.51 40.47 40.47 2.3K
12:45 40.47 40.47 40.40 40.40 0.3K
12:46 40.40 40.40 40.37 40.37 1.5K
12:47 40.38 40.43 40.38 40.43 1.9K
12:48 40.43 40.44 40.43 40.44 1.4K
12:49 40.43 40.43 40.43 40.43 0.5K
12:50 40.43 40.43 40.37 40.37 1.7K
12:51 40.37 40.37 40.37 40.37 0.2K
12:52 40.37 40.39 40.37 40.39 0.2K
12:53 40.40 40.40 40.35 40.35 0.7K
12:54 40.35 40.35 40.35 40.35 0.3K
12:55 40.35 40.39 40.34 40.34 0.4K
12:56 40.34 40.34 40.34 40.34 0.2K
12:57 40.34 40.34 40.32 40.32 0.3K
12:58 40.38 40.39 40.38 40.39 0.6K
12:59 40.39 40.39 40.39 40.39 0.5K
13:00 40.44 40.44 40.44 40.44 5.6K
13:01 40.44 40.52 40.44 40.51 3.7K
13:02 40.51 40.51 40.51 40.51 0.0K
13:03 40.51 40.51 40.45 40.45 1.3K
13:04 40.49 40.49 40.44 40.44 2.0K
13:05 40.44 40.44 40.44 40.44 0.6K
13:06 40.44 40.44 40.44 40.44 1.2K
13:07 40.44 40.56 40.44 40.56 1.3K
13:08 40.56 40.56 40.56 40.56 0.1K
13:09 40.56 40.58 40.55 40.55 1.7K
13:10 40.55 40.55 40.55 40.55 0.3K
13:11 40.55 40.55 40.55 40.55 0.4K
13:12 40.54 40.59 40.51 40.59 1.7K
13:13 40.59 40.59 40.53 40.53 1.1K
13:14 40.53 40.57 40.53 40.57 0.5K
13:15 40.57 40.57 40.57 40.57 2.8K
13:16 40.62 40.63 40.61 40.63 1.4K
13:17 40.63 40.63 40.59 40.59 3.6K
13:18 40.62 40.62 40.62 40.62 0.5K
13:19 40.62 40.62 40.60 40.60 0.4K
13:20 40.60 40.60 40.60 40.60 0.1K
13:21 40.60 40.61 40.60 40.61 0.5K
13:22 40.61 40.61 40.60 40.60 0.4K
13:23 40.64 40.64 40.64 40.64 2.3K
13:24 40.69 40.69 40.64 40.64 4.5K
13:25 40.64 40.64 40.64 40.64 0.3K
13:26 40.64 40.64 40.58 40.58 3.9K
13:27 40.59 40.59 40.59 40.59 1.1K
13:28 40.59 40.59 40.55 40.55 1.1K
13:29 40.55 40.58 40.55 40.58 0.6K
13:30 40.58 40.59 40.58 40.59 0.3K
13:31 40.59 40.59 40.45 40.45 6.9K
13:32 40.44 40.44 40.32 40.32 1.6K
13:33 40.35 40.35 40.35 40.35 0.5K
13:34 40.38 40.38 40.38 40.38 1.3K
13:35 40.38 40.38 40.38 40.38 0.2K
13:36 40.38 40.38 40.38 40.38 0.1K
13:37 40.38 40.38 40.35 40.35 0.6K
13:38 40.35 40.43 40.35 40.43 0.8K
13:39 40.43 40.43 40.41 40.41 0.3K
13:40 40.41 40.41 40.40 40.40 1.1K
13:41 40.39 40.40 40.39 40.40 1.1K
13:42 40.40 40.40 40.40 40.40 0.1K
13:43 40.40 40.40 40.40 40.40 0.3K
13:44 40.40 40.44 40.40 40.42 1.5K
13:45 40.42 40.42 40.42 40.42 0.4K
13:46 40.42 40.42 40.41 40.41 0.2K
13:47 40.43 40.47 40.43 40.47 4.5K
13:48 40.45 40.45 40.45 40.45 8.5K
13:49 40.43 40.48 40.42 40.42 4.4K
13:50 40.42 40.42 40.42 40.42 0.1K
13:51 40.42 40.48 40.42 40.47 1.5K
13:52 40.47 40.47 40.46 40.46 0.9K
13:53 40.46 40.46 40.46 40.46 0.1K
13:54 40.43 40.45 40.43 40.45 1.8K
13:55 40.45 40.45 40.38 40.42 3.0K
13:56 40.42 40.42 40.42 40.42 0.2K
13:57 40.42 40.42 40.42 40.42 1.4K
13:58 40.39 40.39 40.34 40.36 1.6K
13:59 40.36 40.37 40.36 40.37 0.6K
14:00 40.37 40.37 40.34 40.36 1.1K
14:01 40.36 40.37 40.36 40.37 0.5K
14:02 40.41 40.41 40.41 40.41 1.2K
14:03 40.46 40.46 40.46 40.46 1.2K
14:04 40.42 40.42 40.42 40.42 1.5K
14:05 40.42 40.46 40.42 40.43 1.0K
14:06 40.43 40.43 40.39 40.39 0.8K
14:07 40.42 40.42 40.38 40.41 2.7K
14:08 40.39 40.39 40.39 40.39 1.8K
14:09 40.39 40.39 40.39 40.39 0.0K
14:10 40.39 40.39 40.26 40.26 2.4K
14:11 40.26 40.26 40.20 40.20 1.1K
14:12 40.20 40.21 40.20 40.21 0.4K
14:13 40.21 40.21 40.18 40.21 1.3K
14:14 40.21 40.21 40.21 40.21 0.2K
14:15 40.21 40.21 40.20 40.20 0.4K
14:16 40.20 40.20 40.20 40.20 0.2K
14:17 40.20 40.20 40.20 40.20 0.1K
14:18 40.20 40.20 40.20 40.20 1.1K
14:19 40.20 40.23 40.20 40.23 0.7K
14:20 40.23 40.23 40.16 40.16 0.7K
14:21 40.16 40.23 40.16 40.20 1.1K
14:22 40.20 40.21 40.20 40.21 0.6K
14:23 40.22 40.23 40.22 40.23 1.4K
14:24 40.23 40.23 40.21 40.21 4.6K
14:25 40.22 40.23 40.22 40.23 5.6K
14:26 40.23 40.23 40.22 40.22 2.0K
14:27 40.22 40.22 40.18 40.18 3.3K
14:28 40.22 40.22 40.21 40.21 2.9K
14:29 40.21 40.21 40.21 40.21 0.9K
14:30 40.21 40.21 40.18 40.20 1.3K
14:31 40.20 40.20 40.20 40.20 0.6K
14:32 40.20 40.24 40.20 40.24 2.6K
14:33 40.22 40.22 40.22 40.22 0.6K
14:34 40.22 40.22 40.19 40.19 2.5K
14:35 40.22 40.22 40.22 40.22 1.2K
14:36 40.22 40.24 40.21 40.24 11.7K
14:37 40.24 40.24 40.23 40.23 0.3K
14:38 40.26 40.33 40.25 40.31 3.8K
14:39 40.31 40.31 40.30 40.30 0.2K
14:40 40.30 40.30 40.30 40.30 1.0K
14:41 40.30 40.34 40.30 40.34 2.3K
14:42 40.34 40.38 40.34 40.38 2.3K
14:43 40.38 40.38 40.38 40.38 1.0K
14:44 40.38 40.38 40.37 40.37 1.5K
14:45 40.37 40.37 40.37 40.37 0.4K
14:46 40.37 40.37 40.32 40.32 2.8K
14:47 40.32 40.32 40.26 40.26 1.8K
14:48 40.26 40.26 40.25 40.25 1.4K
14:49 40.25 40.25 40.21 40.21 0.7K
14:50 40.17 40.22 40.17 40.22 3.4K
14:51 40.22 40.22 40.22 40.22 0.2K
14:52 40.22 40.22 40.19 40.19 1.3K
14:53 40.19 40.19 40.19 40.19 0.1K
14:54 40.21 40.21 40.21 40.21 1.4K
14:55 40.22 40.24 40.22 40.24 1.2K
14:56 40.25 40.25 40.25 40.25 3.3K
14:57 40.25 40.25 40.25 40.25 0.3K
14:58 40.25 40.25 40.25 40.25 0.6K
14:59 40.25 40.26 40.25 40.26 0.9K
15:00 40.26 40.26 40.19 40.19 2.3K
15:01 40.21 40.21 40.14 40.14 1.5K
15:02 40.12 40.12 40.11 40.11 3.7K
15:03 40.12 40.14 40.12 40.14 2.1K
15:04 40.14 40.18 40.14 40.18 0.5K
15:05 40.18 40.18 40.15 40.15 2.2K
15:06 40.18 40.18 40.17 40.17 1.6K
15:07 40.16 40.18 40.10 40.10 5.0K
15:08 40.15 40.15 40.04 40.04 3.3K
15:09 40.02 40.06 40.02 40.06 1.9K
15:10 40.06 40.10 40.06 40.09 0.6K
15:11 40.07 40.07 40.01 40.01 2.8K
15:12 40.01 40.01 39.90 39.93 3.0K
15:13 39.93 39.93 39.86 39.86 1.1K
15:14 39.86 39.93 39.86 39.93 3.4K
15:15 39.93 39.96 39.93 39.96 1.3K
15:16 39.96 39.96 39.93 39.93 1.6K
15:17 39.93 39.96 39.93 39.96 1.3K
15:18 39.96 39.99 39.94 39.99 6.7K
15:19 40.00 40.00 40.00 40.00 1.5K
15:20 40.00 40.00 40.00 40.00 0.3K
15:21 40.00 40.00 39.96 39.96 3.0K
15:22 39.96 39.96 39.91 39.92 4.3K
15:23 39.88 39.96 39.88 39.96 3.6K
15:24 39.96 39.97 39.96 39.97 0.7K
15:25 39.99 40.02 39.99 40.02 2.4K
15:26 40.02 40.02 39.99 39.99 1.3K
15:27 39.95 39.95 39.95 39.95 1.2K
15:28 39.93 39.93 39.86 39.86 3.1K
15:29 39.86 39.91 39.86 39.91 4.4K
15:30 39.91 39.91 39.91 39.91 0.5K
15:31 39.91 39.91 39.90 39.90 3.1K
15:32 39.89 39.89 39.89 39.89 1.5K
15:33 39.89 39.92 39.89 39.92 1.1K
15:34 39.92 39.92 39.89 39.90 1.2K
15:35 39.89 39.93 39.89 39.89 2.5K
15:36 39.89 39.92 39.89 39.91 3.5K
15:37 39.90 39.94 39.90 39.93 5.0K
15:38 39.93 39.98 39.93 39.98 2.1K
15:39 39.98 40.00 39.98 40.00 2.2K
15:40 40.00 40.00 39.98 39.98 4.7K
15:41 39.98 39.98 39.91 39.91 6.6K
15:42 39.91 39.92 39.90 39.92 6.8K
15:43 39.97 39.97 39.95 39.97 6.8K
15:44 39.97 40.06 39.97 40.00 7.9K
15:45 39.98 39.98 39.96 39.96 4.1K
15:46 39.96 39.96 39.93 39.93 3.6K
15:47 39.93 40.00 39.93 40.00 5.0K
15:48 39.99 40.03 39.99 40.03 2.0K
15:49 40.03 40.03 40.02 40.02 2.8K
15:50 40.02 40.04 39.99 39.99 5.9K
15:51 39.99 39.99 39.96 39.98 4.0K
15:52 40.00 40.02 39.97 39.97 10.8K
15:53 39.97 39.99 39.97 39.99 6.6K
15:54 39.93 39.93 39.87 39.89 13.5K
15:55 39.88 40.13 39.88 40.13 30.4K
15:56 40.22 40.33 40.22 40.33 14.6K
15:57 40.33 40.35 40.29 40.29 11.2K
15:58 40.24 40.29 40.24 40.29 12.3K
15:59 40.29 40.35 40.29 40.33 24.5K
16:00 40.33 40.42 40.33 40.38 1,633.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available