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 40.90 40.90 40.47 40.80 4.9K
09:32 40.75 40.75 40.75 40.75 0.2K
09:33 41.06 41.06 41.06 41.06 1.3K
09:34 41.06 41.08 41.06 41.08 1.8K
09:35 40.87 40.87 40.87 40.87 4.8K
09:36 40.86 40.86 40.86 40.86 0.1K
09:37 40.86 41.05 40.86 41.05 0.2K
09:38 41.05 41.05 40.85 40.85 0.2K
09:39 40.85 41.09 40.85 40.96 1.9K
09:40 40.96 41.02 40.96 41.02 0.2K
09:41 41.02 41.02 40.98 40.98 0.4K
09:42 40.98 41.03 40.98 41.03 0.1K
09:43 41.03 41.17 41.03 41.17 0.5K
09:44 41.17 41.17 40.97 41.15 0.3K
09:45 41.15 41.15 41.02 41.13 0.4K
09:46 41.13 41.13 40.92 40.92 0.9K
09:47 40.90 40.90 40.90 40.90 0.7K
09:48 40.86 40.86 40.86 40.86 0.9K
09:49 40.94 40.94 40.81 40.81 2.8K
09:50 40.91 40.91 40.81 40.89 4.5K
09:51 40.89 40.89 40.85 40.85 4.5K
09:52 40.85 40.85 40.85 40.85 0.5K
09:53 40.85 40.85 40.85 40.85 1.0K
09:54 40.85 40.85 40.81 40.81 1.2K
09:55 40.81 40.84 40.81 40.81 2.3K
09:56 40.85 40.88 40.85 40.88 12.3K
09:57 40.82 40.82 40.72 40.72 8.8K
09:58 40.72 40.83 40.72 40.80 2.9K
09:59 40.77 40.77 40.75 40.75 0.5K
10:00 40.76 40.76 40.76 40.76 0.4K
10:01 40.75 40.75 40.75 40.75 0.5K
10:02 40.81 40.81 40.74 40.74 5.7K
10:03 40.74 40.93 40.74 40.86 2.4K
10:04 40.85 40.85 40.85 40.85 0.2K
10:05 40.85 40.86 40.85 40.86 0.2K
10:06 40.86 40.86 40.85 40.85 0.3K
10:07 40.85 40.85 40.85 40.85 0.1K
10:08 40.85 40.94 40.77 40.77 0.8K
10:09 40.85 40.93 40.85 40.93 0.8K
10:10 40.95 40.95 40.94 40.94 0.8K
10:11 40.92 40.92 40.91 40.91 0.7K
10:12 40.91 40.97 40.91 40.95 2.1K
10:13 40.95 41.02 40.95 40.99 2.7K
10:14 41.11 41.12 41.03 41.12 3.2K
10:15 41.12 41.12 41.12 41.12 0.0K
10:16 41.10 41.12 41.08 41.08 4.8K
10:17 41.04 41.12 41.04 41.12 2.8K
10:18 41.09 41.09 41.06 41.06 3.3K
10:19 41.06 41.08 40.99 41.08 2.2K
10:20 41.08 41.08 40.97 41.03 1.1K
10:21 41.04 41.04 41.00 41.01 0.8K
10:22 41.01 41.04 41.01 41.04 0.6K
10:23 41.08 41.10 41.08 41.08 2.3K
10:24 41.08 41.08 41.03 41.03 1.3K
10:25 41.03 41.03 40.96 40.96 1.1K
10:26 40.96 40.96 40.85 40.85 1.1K
10:27 40.98 40.98 40.98 40.98 0.4K
10:28 40.98 40.98 40.92 40.92 0.5K
10:29 40.92 40.92 40.92 40.92 1.2K
10:30 40.92 40.92 40.90 40.90 2.5K
10:31 40.90 40.90 40.77 40.77 0.8K
10:32 40.77 40.77 40.66 40.66 1.3K
10:33 40.70 40.74 40.70 40.74 3.7K
10:34 40.74 40.74 40.70 40.70 0.7K
10:35 40.71 40.78 40.71 40.78 2.5K
10:36 40.79 40.87 40.79 40.87 3.9K
10:37 40.85 40.85 40.85 40.85 3.1K
10:38 40.85 40.91 40.85 40.91 0.5K
10:39 40.97 40.99 40.96 40.99 0.9K
10:40 40.99 40.99 40.97 40.97 0.3K
10:41 40.97 40.97 40.94 40.94 0.4K
10:42 40.94 41.04 40.94 41.04 3.8K
10:43 41.04 41.10 41.04 41.10 1.3K
10:44 41.09 41.11 41.06 41.06 3.2K
10:45 41.09 41.09 41.09 41.09 0.2K
10:46 41.09 41.10 41.08 41.10 0.5K
10:47 41.10 41.14 41.08 41.08 4.6K
10:48 41.08 41.10 41.08 41.10 1.2K
10:49 41.10 41.12 41.09 41.09 1.2K
10:50 41.09 41.09 41.09 41.09 0.1K
10:51 41.09 41.09 41.09 41.09 0.1K
10:52 41.11 41.14 41.11 41.14 0.4K
10:53 41.16 41.20 41.15 41.15 3.8K
10:54 41.15 41.15 41.15 41.15 0.0K
10:55 41.15 41.27 41.13 41.27 7.0K
10:56 41.27 41.27 41.27 41.27 0.5K
10:57 41.27 41.32 41.27 41.32 0.5K
10:58 41.32 41.35 41.32 41.35 0.2K
10:59 41.36 41.38 41.36 41.36 1.0K
11:00 41.40 41.44 41.40 41.44 1.5K
11:01 41.44 41.59 41.44 41.59 5.2K
11:02 41.59 41.60 41.54 41.60 1.0K
11:03 41.60 41.60 41.56 41.57 0.6K
11:04 41.72 41.72 41.72 41.72 0.3K
11:05 41.57 41.62 41.54 41.62 3.4K
11:06 41.62 41.62 41.57 41.57 0.1K
11:07 41.57 41.57 41.57 41.57 0.1K
11:08 41.57 41.57 41.57 41.57 2.3K
11:09 41.57 41.57 41.46 41.46 3.7K
11:10 41.47 41.47 41.47 41.47 1.0K
11:11 41.46 41.50 41.46 41.50 2.0K
11:12 41.41 41.44 41.36 41.37 1.7K
11:13 41.37 41.37 41.37 41.37 0.1K
11:14 41.37 41.37 41.37 41.37 0.3K
11:15 41.36 41.36 41.36 41.36 0.3K
11:16 41.36 41.36 41.34 41.34 0.6K
11:17 41.34 41.34 41.34 41.34 0.5K
11:18 41.34 41.34 41.34 41.34 0.4K
11:19 41.36 41.36 41.32 41.32 0.3K
11:20 41.39 41.40 41.39 41.40 1.8K
11:21 41.40 41.41 41.40 41.41 0.4K
11:22 41.41 41.41 41.35 41.35 0.9K
11:23 41.35 41.38 41.35 41.38 0.3K
11:24 41.41 41.45 41.33 41.33 0.9K
11:25 41.33 41.33 41.33 41.33 0.1K
11:26 41.28 41.30 41.28 41.30 0.8K
11:27 41.30 41.31 41.25 41.31 0.5K
11:28 41.31 41.31 41.31 41.31 0.0K
11:29 41.31 41.31 41.26 41.26 0.5K
11:30 41.26 41.31 41.26 41.31 0.3K
11:31 41.31 41.35 41.31 41.35 0.8K
11:32 41.30 41.30 41.30 41.30 0.3K
11:33 41.30 41.30 41.30 41.30 0.3K
11:34 41.30 41.35 41.17 41.18 4.9K
11:35 41.14 41.18 41.13 41.18 1.3K
11:36 41.15 41.17 41.14 41.14 2.9K
11:37 41.14 41.17 41.14 41.17 0.4K
11:38 41.21 41.21 41.21 41.21 0.7K
11:39 41.21 41.21 41.21 41.21 0.2K
11:40 41.21 41.21 41.21 41.21 0.1K
11:41 41.21 41.26 41.21 41.26 0.6K
11:42 41.15 41.20 41.15 41.20 1.7K
11:43 41.20 41.20 41.14 41.14 0.4K
11:44 41.14 41.14 41.12 41.12 1.6K
11:45 41.12 41.12 41.12 41.12 2.0K
11:46 41.12 41.12 41.12 41.12 0.7K
11:47 41.12 41.13 41.12 41.13 0.5K
11:48 41.13 41.13 41.12 41.12 0.3K
11:49 41.12 41.12 41.12 41.12 0.4K
11:50 41.12 41.12 41.12 41.12 0.4K
11:51 41.12 41.12 41.12 41.12 0.4K
11:52 41.12 41.21 41.12 41.13 0.6K
11:53 41.13 41.21 41.13 41.16 1.5K
11:54 41.16 41.16 41.16 41.16 0.1K
11:55 41.16 41.16 41.16 41.16 0.0K
11:56 41.16 41.16 41.12 41.12 1.0K
11:57 41.12 41.16 41.12 41.16 10.0K
11:58 41.16 41.16 41.16 41.16 0.2K
11:59 41.12 41.21 41.12 41.21 0.9K
12:00 41.18 41.25 41.18 41.25 2.9K
12:01 41.29 41.29 41.29 41.29 0.2K
12:02 41.26 41.28 41.26 41.28 0.3K
12:03 41.24 41.24 41.24 41.24 0.5K
12:04 41.24 41.24 41.17 41.17 4.5K
12:05 41.17 41.17 41.17 41.17 0.1K
12:06 41.17 41.25 41.17 41.22 0.4K
12:07 41.22 41.26 41.22 41.26 0.5K
12:08 41.31 41.31 41.26 41.26 1.1K
12:09 41.26 41.26 41.25 41.25 0.3K
12:10 41.25 41.25 41.25 41.25 0.1K
12:11 41.28 41.28 41.23 41.23 0.4K
12:12 41.23 41.33 41.23 41.33 2.3K
12:13 41.33 41.33 41.32 41.32 0.6K
12:14 41.40 41.40 41.32 41.32 0.2K
12:15 41.32 41.32 41.32 41.32 0.3K
12:16 41.32 41.37 41.32 41.36 1.0K
12:17 41.36 41.36 41.32 41.32 1.3K
12:18 41.32 41.35 41.32 41.35 0.5K
12:19 41.29 41.29 41.29 41.29 0.2K
12:20 41.29 41.29 41.29 41.29 0.1K
12:21 41.29 41.33 41.29 41.33 1.5K
12:22 41.33 41.35 41.33 41.35 1.3K
12:23 41.35 41.35 41.31 41.31 0.1K
12:24 41.31 41.38 41.31 41.32 0.6K
12:25 41.28 41.28 41.28 41.28 0.2K
12:26 41.28 41.28 41.26 41.26 1.1K
12:27 41.26 41.26 41.22 41.25 1.6K
12:28 41.25 41.25 41.15 41.15 4.2K
12:29 41.15 41.19 41.15 41.19 0.4K
12:30 41.19 41.19 41.12 41.12 0.5K
12:31 41.12 41.12 41.12 41.12 1.8K
12:32 41.12 41.12 40.95 40.95 1.7K
12:33 40.95 40.95 40.84 40.84 0.6K
12:34 40.84 40.84 40.84 40.84 0.1K
12:35 40.88 40.90 40.88 40.90 0.5K
12:36 40.89 40.93 40.88 40.93 3.0K
12:37 40.93 40.93 40.89 40.89 1.9K
12:38 40.89 40.89 40.89 40.89 1.0K
12:39 40.89 40.89 40.89 40.89 0.1K
12:40 40.89 40.89 40.85 40.85 0.4K
12:41 40.85 40.85 40.84 40.85 1.6K
12:42 40.85 40.87 40.84 40.87 0.3K
12:43 40.83 40.83 40.80 40.80 0.9K
12:44 40.80 40.82 40.80 40.82 0.7K
12:45 40.82 40.82 40.82 40.82 0.2K
12:46 40.76 40.87 40.76 40.87 0.7K
12:47 40.87 40.87 40.84 40.84 1.0K
12:48 40.84 40.84 40.84 40.84 0.3K
12:49 40.84 40.84 40.81 40.81 0.2K
12:50 40.79 40.79 40.79 40.79 0.1K
12:51 40.79 40.86 40.79 40.86 1.5K
12:52 40.86 40.86 40.86 40.86 0.4K
12:53 40.86 40.86 40.86 40.86 0.2K
12:54 40.85 40.85 40.80 40.80 0.8K
12:55 40.80 40.80 40.80 40.80 0.7K
12:56 40.80 40.80 40.80 40.80 0.0K
12:57 40.80 40.80 40.80 40.80 0.2K
12:58 40.75 40.75 40.75 40.75 3.6K
12:59 40.75 40.84 40.75 40.84 1.9K
13:00 40.84 40.87 40.84 40.87 0.9K
13:01 40.87 40.87 40.79 40.79 0.9K
13:02 40.79 40.79 40.79 40.79 0.1K
13:03 40.79 40.79 40.79 40.79 0.5K
13:04 40.79 40.79 40.79 40.79 0.2K
13:05 40.79 40.79 40.79 40.79 0.3K
13:06 40.79 40.79 40.75 40.75 0.1K
13:07 40.75 40.78 40.75 40.78 0.6K
13:08 40.78 40.78 40.77 40.77 1.1K
13:09 40.77 40.77 40.70 40.72 3.5K
13:10 40.71 40.71 40.71 40.71 0.7K
13:11 40.71 40.71 40.66 40.66 1.1K
13:12 40.66 40.69 40.66 40.69 1.7K
13:13 40.69 40.69 40.66 40.66 0.2K
13:14 40.66 40.66 40.66 40.66 2.3K
13:15 40.66 40.66 40.54 40.54 9.9K
13:16 40.54 40.54 40.47 40.47 1.9K
13:17 40.47 40.48 40.47 40.48 0.3K
13:18 40.48 40.48 40.48 40.48 0.2K
13:19 40.48 40.48 40.45 40.45 0.5K
13:20 40.53 40.53 40.43 40.43 1.1K
13:21 40.43 40.43 40.43 40.43 0.4K
13:22 40.43 40.43 40.43 40.43 0.2K
13:23 40.43 40.49 40.43 40.49 1.9K
13:24 40.49 40.49 40.49 40.49 0.5K
13:25 40.49 40.50 40.46 40.46 2.1K
13:26 40.46 40.46 40.44 40.44 0.7K
13:27 40.44 40.50 40.42 40.42 0.8K
13:28 40.42 40.42 40.42 40.42 0.3K
13:29 40.42 40.49 40.42 40.49 0.6K
13:30 40.49 40.49 40.46 40.46 1.3K
13:31 40.46 40.46 40.40 40.40 3.1K
13:32 40.41 40.41 40.37 40.37 1.1K
13:33 40.37 40.45 40.37 40.45 6.0K
13:34 40.45 40.45 40.45 40.45 0.6K
13:35 40.45 40.56 40.45 40.56 5.6K
13:36 40.56 40.57 40.56 40.56 1.1K
13:37 40.56 40.62 40.56 40.62 0.2K
13:38 40.61 40.69 40.61 40.69 0.8K
13:39 40.69 40.69 40.64 40.64 0.9K
13:40 40.64 40.64 40.60 40.63 1.9K
13:41 40.63 40.63 40.55 40.55 1.4K
13:42 40.55 40.55 40.50 40.50 0.2K
13:43 40.59 40.61 40.59 40.59 1.5K
13:44 40.59 40.60 40.59 40.60 0.2K
13:45 40.60 40.60 40.60 40.60 0.3K
13:46 40.60 40.64 40.60 40.64 0.6K
13:47 40.64 40.64 40.64 40.64 0.1K
13:48 40.64 40.64 40.64 40.64 0.1K
13:49 40.64 40.64 40.64 40.64 0.1K
13:50 40.64 40.64 40.62 40.62 0.3K
13:51 40.62 40.64 40.62 40.64 0.4K
13:52 40.64 40.67 40.64 40.67 0.9K
13:53 40.67 40.67 40.66 40.66 1.2K
13:54 40.66 40.66 40.66 40.66 0.1K
13:55 40.65 40.65 40.65 40.65 0.5K
13:56 40.73 40.78 40.73 40.78 2.2K
13:57 40.78 40.78 40.62 40.62 2.0K
13:58 40.62 40.66 40.62 40.62 0.9K
13:59 40.62 40.62 40.54 40.59 2.7K
14:00 40.59 40.64 40.56 40.64 1.2K
14:01 40.64 40.65 40.60 40.60 0.5K
14:02 40.60 40.60 40.56 40.60 0.3K
14:03 40.56 40.56 40.56 40.56 0.4K
14:04 40.56 40.56 40.54 40.54 2.0K
14:05 40.54 40.54 40.48 40.48 0.5K
14:06 40.48 40.50 40.47 40.47 0.8K
14:07 40.47 40.47 40.47 40.47 0.2K
14:08 40.47 40.47 40.45 40.45 0.3K
14:09 40.45 40.45 40.45 40.45 0.3K
14:10 40.36 40.38 40.31 40.31 6.5K
14:11 40.27 40.27 40.26 40.26 2.0K
14:12 40.26 40.26 40.15 40.15 9.7K
14:13 40.20 40.20 40.15 40.15 2.3K
14:14 40.18 40.18 40.18 40.18 6.4K
14:15 40.18 40.22 40.16 40.22 4.2K
14:16 40.24 40.27 40.22 40.27 0.8K
14:17 40.25 40.27 40.23 40.23 3.6K
14:18 40.23 40.24 40.19 40.24 1.3K
14:19 40.24 40.24 40.24 40.24 0.8K
14:20 40.24 40.24 40.24 40.24 0.6K
14:21 40.24 40.24 40.24 40.24 0.2K
14:22 40.24 40.24 40.23 40.23 0.3K
14:23 40.23 40.23 40.17 40.17 0.3K
14:24 40.17 40.20 40.17 40.20 1.3K
14:25 40.20 40.20 40.12 40.12 1.9K
14:26 40.12 40.12 40.09 40.09 0.8K
14:27 40.09 40.09 39.99 40.00 1.7K
14:28 40.00 40.03 40.00 40.03 2.0K
14:29 40.03 40.08 40.03 40.08 1.0K
14:30 40.08 40.08 40.07 40.07 0.9K
14:31 40.09 40.09 40.09 40.09 0.7K
14:32 40.09 40.09 40.07 40.07 0.4K
14:33 40.07 40.10 40.07 40.10 1.0K
14:34 40.10 40.10 40.10 40.10 1.9K
14:35 40.07 40.16 40.07 40.14 4.8K
14:36 40.14 40.14 40.10 40.10 0.8K
14:37 40.14 40.21 40.14 40.21 1.4K
14:38 40.21 40.24 40.21 40.24 2.2K
14:39 40.26 40.26 40.26 40.26 0.4K
14:40 40.26 40.26 40.21 40.21 0.4K
14:41 40.21 40.24 40.21 40.24 2.0K
14:42 40.30 40.30 40.16 40.20 5.0K
14:43 40.20 40.20 40.12 40.18 4.2K
14:44 40.18 40.19 40.14 40.19 2.2K
14:45 40.18 40.21 40.17 40.17 1.8K
14:46 40.17 40.17 40.15 40.15 0.7K
14:47 40.15 40.18 40.15 40.18 1.1K
14:48 40.18 40.18 40.17 40.17 1.3K
14:49 40.17 40.22 40.17 40.22 1.3K
14:50 40.22 40.22 40.16 40.19 1.5K
14:51 40.19 40.19 40.19 40.19 0.6K
14:52 40.19 40.19 40.15 40.15 1.4K
14:53 40.20 40.20 40.18 40.18 0.5K
14:54 40.18 40.18 40.13 40.13 0.2K
14:55 40.13 40.13 40.13 40.13 0.3K
14:56 40.13 40.13 40.13 40.13 0.3K
14:57 40.13 40.14 40.13 40.14 0.5K
14:58 40.14 40.14 40.14 40.14 0.3K
14:59 40.14 40.14 40.14 40.14 0.3K
15:00 40.15 40.15 40.15 40.15 0.4K
15:01 40.05 40.05 40.04 40.04 5.0K
15:02 40.07 40.14 40.04 40.05 12.1K
15:03 40.05 40.07 40.05 40.07 0.9K
15:04 40.06 40.06 40.04 40.04 1.8K
15:05 40.05 40.08 40.05 40.08 0.7K
15:06 40.13 40.15 40.11 40.15 5.0K
15:07 40.15 40.24 40.15 40.24 6.1K
15:08 40.24 40.30 40.24 40.28 4.7K
15:09 40.30 40.40 40.30 40.40 4.7K
15:10 40.40 40.40 40.40 40.40 0.2K
15:11 40.38 40.49 40.38 40.49 14.8K
15:12 40.49 40.52 40.43 40.43 3.3K
15:13 40.45 40.45 40.41 40.41 1.3K
15:14 40.41 40.46 40.41 40.46 2.9K
15:15 40.46 40.46 40.46 40.46 0.5K
15:16 40.46 40.46 40.46 40.46 0.4K
15:17 40.51 40.54 40.51 40.54 1.3K
15:18 40.54 40.55 40.52 40.52 1.7K
15:19 40.55 40.62 40.55 40.62 1.1K
15:20 40.62 40.62 40.58 40.61 1.5K
15:21 40.61 40.64 40.61 40.64 2.1K
15:22 40.63 40.63 40.61 40.61 1.7K
15:23 40.61 40.61 40.61 40.61 1.0K
15:24 40.61 40.65 40.61 40.65 0.8K
15:25 40.65 40.65 40.65 40.65 0.5K
15:26 40.65 40.65 40.62 40.65 0.4K
15:27 40.65 40.69 40.65 40.69 1.6K
15:28 40.69 40.72 40.69 40.72 0.6K
15:29 40.72 40.73 40.72 40.73 1.3K
15:30 40.73 40.73 40.73 40.73 0.8K
15:31 40.75 40.77 40.75 40.77 1.5K
15:32 40.77 40.80 40.77 40.80 1.5K
15:33 40.80 40.80 40.80 40.80 0.4K
15:34 40.81 40.88 40.81 40.88 3.8K
15:35 40.86 40.86 40.85 40.85 2.6K
15:36 40.85 40.91 40.85 40.91 3.1K
15:37 40.92 40.99 40.92 40.99 3.5K
15:38 41.01 41.03 41.00 41.00 1.1K
15:39 41.00 41.06 41.00 41.04 8.5K
15:40 41.04 41.10 41.04 41.10 9.0K
15:41 41.08 41.08 40.99 40.99 4.6K
15:42 40.99 41.01 40.98 40.98 4.3K
15:43 41.03 41.03 41.01 41.03 7.4K
15:44 41.06 41.06 41.03 41.06 2.6K
15:45 41.06 41.20 41.06 41.20 9.4K
15:46 41.20 41.26 41.16 41.26 6.5K
15:47 41.29 41.30 41.25 41.29 4.9K
15:48 41.21 41.23 41.20 41.23 5.0K
15:49 41.23 41.28 41.20 41.20 9.8K
15:50 41.20 41.20 41.14 41.14 3.3K
15:51 41.29 41.29 41.11 41.11 10.5K
15:52 41.08 41.18 41.05 41.18 6.2K
15:53 41.18 41.18 41.11 41.11 3.4K
15:54 41.13 41.13 41.09 41.09 4.1K
15:55 41.12 41.14 41.03 41.03 12.1K
15:56 41.00 41.00 40.87 40.87 6.7K
15:57 40.88 40.88 40.83 40.87 6.0K
15:58 40.87 40.99 40.87 40.99 18.0K
15:59 40.99 41.06 40.93 41.06 10.6K
16:00 41.03 41.05 41.00 41.02 391.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available