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 39.50 39.60 39.19 39.19 14.8K
09:32 39.19 39.54 39.19 39.43 4.5K
09:33 39.51 39.52 39.51 39.52 3.7K
09:34 39.52 39.52 39.52 39.52 0.4K
09:35 39.64 39.64 39.64 39.64 0.8K
09:36 39.74 39.89 39.74 39.89 1.4K
09:37 39.89 39.89 39.88 39.88 0.8K
09:38 39.89 39.98 39.88 39.88 1.7K
09:39 39.88 39.88 39.65 39.65 2.0K
09:40 39.65 39.68 39.65 39.68 0.5K
09:41 39.77 39.77 39.62 39.62 1.3K
09:42 39.74 39.74 39.74 39.74 0.5K
09:43 39.74 39.74 39.70 39.70 0.3K
09:44 39.70 39.70 39.69 39.69 1.5K
09:45 39.69 39.69 39.69 39.69 0.2K
09:46 39.69 39.69 39.69 39.69 0.6K
09:47 39.69 39.82 39.69 39.82 0.6K
09:48 39.82 39.90 39.79 39.79 2.0K
09:49 39.86 39.86 39.75 39.76 1.0K
09:50 39.85 39.85 39.85 39.85 0.7K
09:51 39.98 40.20 39.98 40.20 1.2K
09:52 40.28 40.62 40.28 40.62 5.7K
09:53 40.61 40.61 40.61 40.61 2.7K
09:54 40.61 40.68 40.44 40.68 1.7K
09:55 40.68 40.68 40.49 40.49 4.5K
09:56 40.54 40.54 40.46 40.46 1.0K
09:57 40.46 40.61 40.46 40.50 1.4K
09:58 40.50 40.50 40.40 40.40 0.6K
09:59 40.40 40.40 40.40 40.40 0.1K
10:00 40.40 40.40 40.40 40.40 0.4K
10:01 40.40 40.50 40.40 40.44 2.5K
10:02 40.44 40.44 40.43 40.44 2.6K
10:03 40.31 40.45 40.31 40.45 4.9K
10:04 40.29 40.29 40.16 40.16 1.9K
10:05 40.15 40.15 40.15 40.15 2.6K
10:06 40.08 40.15 40.08 40.15 4.7K
10:07 40.15 40.15 40.07 40.15 0.6K
10:08 40.15 40.15 39.98 39.98 1.1K
10:09 39.98 40.08 39.98 40.08 0.7K
10:10 40.00 40.10 40.00 40.10 1.9K
10:11 40.10 40.10 40.10 40.10 0.2K
10:12 40.10 40.10 40.02 40.02 0.3K
10:13 40.02 40.02 40.02 40.02 0.8K
10:14 40.02 40.02 39.88 40.00 2.1K
10:15 39.99 39.99 39.98 39.98 1.7K
10:16 39.98 39.98 39.88 39.88 0.6K
10:17 39.81 39.83 39.80 39.83 5.4K
10:18 39.77 40.03 39.77 39.96 10.7K
10:19 39.96 40.10 39.96 40.10 2.4K
10:20 40.10 40.10 40.10 40.10 0.7K
10:21 40.08 40.10 40.02 40.08 1.4K
10:22 40.08 40.08 40.08 40.08 0.1K
10:23 40.08 40.08 40.06 40.08 1.6K
10:24 40.08 40.08 40.08 40.08 0.1K
10:25 40.08 40.11 40.08 40.11 5.1K
10:26 40.11 40.11 40.10 40.10 0.7K
10:27 40.06 40.06 40.06 40.06 9.0K
10:28 40.06 40.06 40.06 40.06 0.2K
10:29 40.06 40.06 39.95 39.95 0.4K
10:30 39.91 39.91 39.91 39.91 1.5K
10:31 39.88 39.97 39.87 39.97 2.6K
10:32 39.97 39.97 39.88 39.88 1.1K
10:33 39.86 39.86 39.85 39.85 1.4K
10:34 39.85 39.85 39.85 39.85 1.0K
10:35 39.85 39.96 39.80 39.95 3.9K
10:36 39.95 39.95 39.90 39.90 1.0K
10:37 39.93 39.93 39.76 39.76 9.0K
10:38 39.76 39.76 39.76 39.76 0.2K
10:39 39.76 39.99 39.76 39.99 5.6K
10:40 39.92 39.92 39.92 39.92 0.4K
10:41 39.92 39.92 39.83 39.83 1.7K
10:42 39.83 39.85 39.83 39.85 0.6K
10:43 39.82 39.82 39.82 39.82 3.4K
10:44 39.82 39.82 39.77 39.77 2.3K
10:45 39.77 39.77 39.77 39.77 0.1K
10:46 39.77 39.77 39.76 39.76 0.6K
10:47 39.70 39.72 39.70 39.72 1.3K
10:48 39.72 39.78 39.71 39.78 0.4K
10:49 39.78 39.78 39.59 39.59 0.8K
10:50 39.59 39.66 39.59 39.66 0.4K
10:51 39.65 39.65 39.61 39.65 5.5K
10:52 39.65 39.65 39.63 39.63 1.5K
10:53 39.63 39.65 39.63 39.65 3.3K
10:54 39.65 39.65 39.61 39.65 1.4K
10:55 39.65 39.65 39.65 39.65 0.2K
10:56 39.64 39.69 39.60 39.63 3.4K
10:57 39.58 39.63 39.58 39.63 0.9K
10:58 39.62 39.62 39.62 39.62 0.2K
10:59 39.62 39.73 39.62 39.73 1.8K
11:00 39.78 39.78 39.78 39.78 1.2K
11:01 39.78 39.78 39.78 39.78 0.8K
11:02 39.78 39.78 39.78 39.78 0.0K
11:03 39.78 39.85 39.78 39.83 1.9K
11:04 39.83 39.83 39.80 39.80 3.2K
11:05 39.80 39.80 39.80 39.80 0.0K
11:06 39.80 39.80 39.80 39.80 0.5K
11:07 39.80 39.85 39.80 39.85 1.9K
11:08 39.85 39.88 39.85 39.85 3.4K
11:09 39.88 39.88 39.88 39.88 0.8K
11:10 39.88 39.88 39.88 39.88 0.4K
11:11 39.88 39.88 39.87 39.87 0.5K
11:12 39.87 39.87 39.87 39.87 2.0K
11:13 39.87 39.90 39.87 39.90 1.4K
11:14 39.90 39.90 39.89 39.89 2.5K
11:15 39.89 39.89 39.89 39.89 0.7K
11:16 39.89 39.89 39.89 39.89 0.3K
11:17 39.89 39.89 39.68 39.68 7.1K
11:18 39.68 39.68 39.67 39.67 2.6K
11:19 39.67 39.67 39.66 39.66 0.5K
11:20 39.66 39.71 39.66 39.71 1.3K
11:21 39.71 39.73 39.71 39.71 0.6K
11:22 39.71 39.71 39.65 39.65 0.8K
11:23 39.71 39.72 39.71 39.72 1.6K
11:24 39.72 39.72 39.72 39.72 0.0K
11:25 39.72 39.78 39.72 39.78 2.5K
11:26 39.79 39.79 39.77 39.77 0.7K
11:27 39.77 39.77 39.77 39.77 0.1K
11:28 39.77 39.77 39.77 39.77 0.1K
11:29 39.79 39.79 39.76 39.76 1.3K
11:30 39.78 39.78 39.78 39.78 1.3K
11:31 39.78 39.89 39.77 39.82 12.9K
11:32 39.79 39.82 39.78 39.82 3.2K
11:33 39.82 39.82 39.79 39.79 0.3K
11:34 39.79 39.84 39.79 39.84 1.2K
11:35 39.84 39.84 39.84 39.84 0.0K
11:36 39.84 39.84 39.84 39.84 0.2K
11:37 39.85 39.85 39.85 39.85 0.3K
11:38 39.85 39.85 39.85 39.85 0.1K
11:39 39.85 39.85 39.85 39.85 0.6K
11:40 39.95 39.96 39.93 39.93 2.7K
11:41 39.93 39.93 39.93 39.93 0.1K
11:42 39.97 39.97 39.97 39.97 0.7K
11:43 39.97 39.99 39.97 39.99 0.2K
11:44 39.99 39.99 39.90 39.90 2.7K
11:45 39.90 39.92 39.90 39.92 0.6K
11:46 39.92 39.97 39.92 39.97 0.5K
11:47 39.97 39.97 39.97 39.97 0.2K
11:48 39.97 39.97 39.90 39.90 2.8K
11:49 39.94 40.00 39.94 40.00 6.8K
11:50 40.00 40.04 40.00 40.04 0.2K
11:51 40.04 40.04 40.04 40.04 0.3K
11:52 40.03 40.03 40.03 40.03 0.5K
11:53 40.05 40.05 40.05 40.05 0.2K
11:54 40.05 40.05 39.90 39.90 3.2K
11:55 39.93 39.93 39.93 39.93 1.0K
11:56 39.93 39.93 39.80 39.82 2.8K
11:57 39.82 39.82 39.77 39.77 0.4K
11:58 39.77 39.77 39.77 39.77 0.7K
11:59 39.77 39.79 39.77 39.77 0.4K
12:00 39.77 39.77 39.77 39.77 0.4K
12:01 39.77 39.77 39.77 39.77 0.8K
12:02 39.75 39.75 39.66 39.66 3.8K
12:03 39.66 39.66 39.66 39.66 0.0K
12:04 39.66 39.66 39.63 39.66 1.5K
12:05 39.66 39.67 39.62 39.67 1.3K
12:06 39.67 39.67 39.59 39.59 1.8K
12:07 39.59 39.59 39.59 39.59 1.6K
12:08 39.59 39.59 39.57 39.57 3.6K
12:09 39.54 39.54 39.51 39.51 2.2K
12:10 39.51 39.51 39.49 39.49 0.5K
12:11 39.49 39.52 39.49 39.52 3.8K
12:12 39.53 39.56 39.53 39.54 2.6K
12:13 39.54 39.63 39.53 39.63 2.5K
12:14 39.63 39.63 39.63 39.63 1.6K
12:15 39.61 39.67 39.61 39.67 0.3K
12:16 39.67 39.69 39.65 39.69 4.4K
12:17 39.69 39.75 39.69 39.75 0.5K
12:18 39.74 39.74 39.63 39.63 4.5K
12:19 39.63 39.63 39.58 39.60 1.7K
12:20 39.60 39.67 39.60 39.67 0.5K
12:21 39.67 39.67 39.67 39.67 0.5K
12:22 39.58 39.62 39.58 39.62 1.8K
12:23 39.62 39.64 39.62 39.64 1.4K
12:24 39.64 39.68 39.64 39.68 0.6K
12:25 39.68 39.71 39.68 39.69 0.9K
12:26 39.69 39.69 39.67 39.67 0.3K
12:27 39.67 39.67 39.67 39.67 0.2K
12:28 39.67 39.67 39.67 39.67 0.4K
12:29 39.67 39.67 39.67 39.67 0.6K
12:30 39.72 39.72 39.72 39.72 1.1K
12:31 39.72 39.72 39.68 39.68 4.1K
12:32 39.68 39.68 39.63 39.63 1.8K
12:33 39.63 39.67 39.63 39.67 6.0K
12:34 39.67 39.67 39.67 39.67 0.1K
12:35 39.71 39.71 39.71 39.71 0.1K
12:36 39.66 39.66 39.66 39.66 0.7K
12:37 39.66 39.66 39.66 39.66 0.1K
12:38 39.71 39.71 39.67 39.67 0.3K
12:39 39.67 39.67 39.67 39.67 0.6K
12:40 39.61 39.61 39.59 39.59 4.4K
12:41 39.59 39.61 39.59 39.61 2.1K
12:42 39.61 39.65 39.61 39.65 1.0K
12:43 39.67 39.67 39.67 39.67 0.6K
12:44 39.67 39.70 39.67 39.70 0.1K
12:45 39.70 39.70 39.70 39.70 0.2K
12:46 39.70 39.70 39.65 39.70 7.4K
12:47 39.73 39.73 39.68 39.71 2.0K
12:48 39.71 39.71 39.68 39.69 0.6K
12:49 39.69 39.81 39.69 39.81 7.9K
12:50 39.81 39.81 39.81 39.81 0.0K
12:51 39.89 39.89 39.89 39.89 0.1K
12:52 39.89 39.89 39.84 39.84 0.3K
12:53 39.84 39.84 39.84 39.84 0.4K
12:54 39.86 39.86 39.84 39.84 0.3K
12:55 39.84 39.84 39.72 39.78 3.7K
12:56 39.74 39.74 39.73 39.73 0.7K
12:57 39.73 39.75 39.73 39.73 1.2K
12:58 39.71 39.71 39.71 39.71 2.0K
12:59 39.71 39.72 39.71 39.72 0.3K
13:00 39.72 39.72 39.71 39.71 0.3K
13:01 39.71 39.71 39.71 39.71 0.4K
13:02 39.71 39.72 39.71 39.72 1.4K
13:03 39.72 39.72 39.67 39.68 2.0K
13:04 39.71 39.72 39.71 39.72 1.1K
13:05 39.72 39.72 39.69 39.69 0.2K
13:06 39.69 39.70 39.69 39.70 2.5K
13:07 39.75 39.77 39.70 39.70 4.1K
13:08 39.69 39.69 39.69 39.69 0.3K
13:09 39.69 39.69 39.69 39.69 0.0K
13:10 39.69 39.78 39.69 39.77 3.7K
13:11 39.80 39.81 39.80 39.81 1.6K
13:12 39.81 39.81 39.78 39.78 2.7K
13:13 39.78 39.84 39.78 39.84 2.2K
13:14 39.84 39.84 39.81 39.81 0.5K
13:15 39.81 39.90 39.81 39.90 1.0K
13:16 39.90 39.91 39.83 39.83 2.3K
13:17 39.85 39.85 39.79 39.79 2.1K
13:18 39.79 39.80 39.79 39.80 0.2K
13:19 39.80 39.81 39.80 39.81 0.3K
13:20 39.76 39.79 39.73 39.73 18.3K
13:21 39.73 39.73 39.73 39.73 0.3K
13:22 39.68 39.68 39.60 39.61 1.8K
13:23 39.69 39.74 39.69 39.70 1.9K
13:24 39.64 39.64 39.64 39.64 0.7K
13:25 39.64 39.69 39.64 39.69 0.9K
13:26 39.69 39.72 39.69 39.72 1.8K
13:27 39.70 39.70 39.57 39.57 6.2K
13:28 39.57 39.57 39.55 39.55 1.2K
13:29 39.55 39.55 39.55 39.55 0.6K
13:30 39.55 39.55 39.55 39.55 0.5K
13:31 39.56 39.56 39.56 39.56 0.8K
13:32 39.56 39.59 39.56 39.59 0.7K
13:33 39.55 39.55 39.55 39.55 0.1K
13:34 39.55 39.55 39.55 39.55 0.3K
13:35 39.55 39.55 39.55 39.55 0.3K
13:36 39.59 39.59 39.59 39.59 0.1K
13:37 39.56 39.56 39.56 39.56 0.4K
13:38 39.56 39.63 39.56 39.63 2.3K
13:39 39.65 39.69 39.65 39.69 5.3K
13:40 39.72 39.72 39.72 39.72 1.8K
13:41 39.72 39.72 39.65 39.65 1.3K
13:42 39.65 39.65 39.65 39.65 0.0K
13:43 39.68 39.68 39.62 39.64 0.9K
13:44 39.64 39.64 39.59 39.59 2.1K
13:45 39.60 39.64 39.60 39.64 1.0K
13:46 39.60 39.60 39.60 39.60 0.4K
13:47 39.60 39.60 39.60 39.60 0.4K
13:48 39.60 39.60 39.55 39.55 6.5K
13:49 39.55 39.59 39.55 39.59 0.4K
13:50 39.59 39.59 39.59 39.59 0.1K
13:51 39.59 39.59 39.55 39.55 0.4K
13:52 39.55 39.59 39.55 39.55 0.7K
13:53 39.55 39.55 39.55 39.55 1.0K
13:54 39.55 39.55 39.55 39.55 0.3K
13:55 39.55 39.58 39.55 39.58 1.0K
13:56 39.55 39.55 39.51 39.51 2.0K
13:57 39.53 39.53 39.46 39.48 3.1K
13:58 39.48 39.48 39.48 39.48 0.3K
13:59 39.48 39.48 39.48 39.48 0.2K
14:00 39.48 39.48 39.40 39.40 1.1K
14:01 39.40 39.42 39.40 39.42 1.0K
14:02 39.43 39.46 39.43 39.46 2.3K
14:03 39.46 39.46 39.46 39.46 1.5K
14:04 39.46 39.46 39.41 39.41 6.9K
14:05 39.41 39.41 39.40 39.41 1.7K
14:06 39.41 39.41 39.41 39.41 0.0K
14:07 39.42 39.42 39.33 39.34 6.3K
14:08 39.36 39.39 39.27 39.27 3.0K
14:09 39.31 39.31 39.31 39.31 1.3K
14:10 39.31 39.31 39.29 39.29 1.3K
14:11 39.29 39.31 39.29 39.29 6.5K
14:12 39.30 39.36 39.30 39.36 4.9K
14:13 39.36 39.38 39.32 39.33 4.4K
14:14 39.35 39.41 39.30 39.41 9.0K
14:15 39.41 39.41 39.33 39.36 2.4K
14:16 39.23 39.23 39.21 39.21 2.9K
14:17 39.22 39.24 39.22 39.24 0.4K
14:18 39.22 39.32 39.22 39.32 3.1K
14:19 39.32 39.37 39.32 39.37 1.4K
14:20 39.37 39.40 39.37 39.38 2.0K
14:21 39.38 39.38 39.38 39.38 4.6K
14:22 39.45 39.45 39.36 39.36 5.8K
14:23 39.36 39.36 39.33 39.33 0.8K
14:24 39.33 39.33 39.33 39.33 0.8K
14:25 39.33 39.33 39.33 39.33 0.4K
14:26 39.32 39.32 39.25 39.25 2.5K
14:27 39.24 39.27 39.24 39.27 6.6K
14:28 39.27 39.28 39.27 39.28 1.4K
14:29 39.24 39.24 39.24 39.24 1.2K
14:30 39.24 39.27 39.24 39.27 0.6K
14:31 39.24 39.24 39.20 39.20 1.5K
14:32 39.17 39.17 39.16 39.17 1.2K
14:33 39.17 39.17 39.17 39.17 0.6K
14:34 39.17 39.19 39.17 39.18 2.8K
14:35 39.18 39.18 39.16 39.18 7.7K
14:36 39.19 39.19 39.17 39.17 5.4K
14:37 39.17 39.26 39.17 39.26 6.8K
14:38 39.26 39.29 39.23 39.23 4.0K
14:39 39.23 39.23 39.21 39.21 1.6K
14:40 39.20 39.22 39.20 39.20 2.6K
14:41 39.20 39.27 39.17 39.27 3.8K
14:42 39.26 39.31 39.25 39.31 2.0K
14:43 39.31 39.36 39.31 39.36 0.4K
14:44 39.36 39.36 39.36 39.36 0.2K
14:45 39.36 39.37 39.34 39.37 1.9K
14:46 39.37 39.37 39.26 39.26 1.1K
14:47 39.27 39.30 39.27 39.30 3.4K
14:48 39.30 39.30 39.29 39.29 0.5K
14:49 39.29 39.29 39.27 39.27 2.6K
14:50 39.27 39.31 39.27 39.31 0.5K
14:51 39.27 39.32 39.27 39.32 1.0K
14:52 39.32 39.32 39.32 39.32 0.1K
14:53 39.32 39.32 39.27 39.29 2.0K
14:54 39.29 39.29 39.29 39.29 0.5K
14:55 39.29 39.29 39.22 39.22 3.6K
14:56 39.22 39.22 39.19 39.19 2.1K
14:57 39.19 39.22 39.19 39.21 3.1K
14:58 39.20 39.20 39.19 39.19 1.1K
14:59 39.19 39.22 39.19 39.22 0.3K
15:00 39.22 39.22 39.20 39.20 1.6K
15:01 39.20 39.24 39.20 39.24 2.5K
15:02 39.26 39.26 39.26 39.26 1.1K
15:03 39.32 39.32 39.30 39.30 2.5K
15:04 39.29 39.29 39.27 39.27 0.7K
15:05 39.27 39.29 39.27 39.29 3.2K
15:06 39.29 39.32 39.29 39.32 3.1K
15:07 39.32 39.32 39.32 39.32 0.5K
15:08 39.33 39.33 39.32 39.32 2.2K
15:09 39.32 39.34 39.26 39.26 2.5K
15:10 39.23 39.24 39.21 39.21 2.4K
15:11 39.21 39.21 39.17 39.19 1.7K
15:12 39.19 39.19 39.18 39.18 1.8K
15:13 39.20 39.21 39.20 39.21 2.1K
15:14 39.23 39.24 39.23 39.23 3.5K
15:15 39.23 39.24 39.23 39.24 2.0K
15:16 39.24 39.24 39.21 39.21 1.0K
15:17 39.22 39.23 39.22 39.23 2.4K
15:18 39.23 39.26 39.23 39.26 2.5K
15:19 39.26 39.30 39.26 39.30 3.7K
15:20 39.30 39.32 39.27 39.32 3.9K
15:21 39.38 39.45 39.38 39.45 2.6K
15:22 39.45 39.47 39.45 39.47 2.9K
15:23 39.50 39.50 39.47 39.47 2.0K
15:24 39.47 39.47 39.47 39.47 1.8K
15:25 39.47 39.50 39.47 39.50 0.3K
15:26 39.50 39.50 39.43 39.48 6.4K
15:27 39.48 39.48 39.37 39.37 2.7K
15:28 39.37 39.37 39.23 39.30 4.7K
15:29 39.30 39.30 39.25 39.26 2.6K
15:30 39.26 39.30 39.23 39.30 1.1K
15:31 39.30 39.33 39.30 39.33 1.9K
15:32 39.34 39.34 39.29 39.29 4.8K
15:33 39.29 39.32 39.27 39.31 1.6K
15:34 39.32 39.35 39.32 39.35 2.7K
15:35 39.36 39.39 39.36 39.39 2.7K
15:36 39.40 39.42 39.40 39.42 2.2K
15:37 39.43 39.43 39.39 39.39 3.4K
15:38 39.39 39.39 39.34 39.34 4.8K
15:39 39.34 39.35 39.24 39.24 3.0K
15:40 39.24 39.24 39.18 39.21 5.3K
15:41 39.21 39.40 39.21 39.40 4.2K
15:42 39.37 39.42 39.37 39.40 5.4K
15:43 39.44 39.44 39.44 39.44 1.8K
15:44 39.48 39.50 39.47 39.49 6.7K
15:45 39.49 39.49 39.41 39.41 5.0K
15:46 39.41 39.41 39.40 39.40 6.3K
15:47 39.45 39.45 39.41 39.41 6.9K
15:48 39.42 39.42 39.37 39.39 5.4K
15:49 39.38 39.39 39.26 39.26 4.2K
15:50 39.21 39.22 39.19 39.19 3.0K
15:51 39.23 39.25 39.18 39.18 9.1K
15:52 39.21 39.24 39.21 39.21 3.9K
15:53 39.17 39.17 39.06 39.07 11.6K
15:54 39.03 39.03 38.90 38.90 20.0K
15:55 38.91 39.05 38.91 39.03 18.8K
15:56 39.04 39.04 38.98 38.98 12.5K
15:57 38.94 38.94 38.92 38.92 4.3K
15:58 38.93 38.93 38.86 38.86 14.1K
15:59 38.84 38.84 38.83 38.84 19.9K
16:00 38.83 38.88 38.70 38.82 223.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available