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 35.25 37.50 35.06 35.06 16.8K
09:32 35.06 36.08 35.06 36.01 6.6K
09:33 35.68 36.05 35.68 36.03 2.3K
09:34 36.03 36.03 36.03 36.03 0.0K
09:35 35.65 35.65 35.65 35.65 0.4K
09:36 35.65 35.65 35.65 35.65 1.0K
09:37 35.65 35.65 35.41 35.41 1.2K
09:38 35.67 35.68 35.67 35.68 1.4K
09:39 36.25 36.25 36.23 36.23 14.7K
09:40 36.24 36.24 35.86 35.86 7.0K
09:41 36.60 36.60 36.51 36.51 5.5K
09:42 36.35 36.78 36.35 36.78 8.0K
09:43 36.37 36.37 36.37 36.37 1.5K
09:44 36.37 36.37 36.37 36.37 0.9K
09:45 36.19 36.25 36.13 36.13 6.4K
09:46 36.21 36.26 36.16 36.16 4.5K
09:47 36.16 36.34 36.16 36.34 4.1K
09:48 36.34 36.85 36.34 36.85 3.2K
09:49 36.85 36.95 36.85 36.95 1.2K
09:50 36.98 36.98 36.71 36.71 1.7K
09:51 36.97 36.97 36.70 36.97 2.3K
09:52 36.75 36.75 36.74 36.75 6.9K
09:53 36.86 36.86 36.86 36.86 0.8K
09:54 36.86 36.86 36.69 36.69 9.8K
09:55 36.86 36.91 36.86 36.91 3.0K
09:56 36.91 36.93 36.82 36.93 1.1K
09:57 36.93 36.95 36.93 36.95 2.0K
09:58 36.89 37.06 36.89 37.06 3.4K
09:59 37.05 37.05 37.05 37.05 1.5K
10:00 37.05 37.05 36.99 37.00 2.7K
10:01 37.02 37.19 36.97 37.09 22.5K
10:02 37.06 37.07 37.04 37.07 7.9K
10:03 37.07 37.07 37.03 37.03 2.3K
10:04 36.94 36.94 36.78 36.78 3.5K
10:05 36.78 36.80 36.78 36.80 2.9K
10:06 36.80 36.80 36.80 36.80 0.3K
10:07 36.80 36.87 36.80 36.87 0.6K
10:08 36.76 36.87 36.68 36.68 3.8K
10:09 36.47 36.59 36.47 36.59 4.8K
10:10 36.56 36.56 36.56 36.56 2.9K
10:11 36.56 37.27 36.56 37.27 7.7K
10:12 37.46 37.46 37.46 37.46 5.4K
10:13 37.52 38.12 37.52 38.12 10.4K
10:14 38.44 38.44 38.44 38.44 11.0K
10:15 38.69 38.69 38.69 38.69 8.5K
10:16 38.62 38.62 38.48 38.49 7.8K
10:17 38.49 38.55 38.38 38.55 4.2K
10:18 38.55 38.55 38.55 38.55 4.2K
10:19 38.55 38.82 38.55 38.72 13.2K
10:20 38.76 38.76 38.59 38.59 7.9K
10:21 38.59 38.59 38.31 38.39 4.9K
10:22 38.28 38.28 38.21 38.21 2.6K
10:23 38.21 38.21 38.11 38.11 2.7K
10:24 37.69 37.69 37.69 37.69 2.5K
10:25 37.63 37.63 37.51 37.51 3.5K
10:26 37.60 37.60 37.40 37.45 32.0K
10:27 37.45 37.68 37.45 37.68 5.4K
10:28 37.65 37.75 37.58 37.58 7.1K
10:29 37.58 37.58 37.17 37.17 2.9K
10:30 37.24 37.38 37.24 37.38 2.7K
10:31 37.06 37.06 37.06 37.06 1.5K
10:32 37.06 37.06 37.03 37.03 2.5K
10:33 37.13 37.13 37.13 37.13 3.0K
10:34 37.61 37.61 37.53 37.53 5.8K
10:35 37.60 37.60 37.60 37.60 3.8K
10:36 37.38 37.38 37.38 37.38 1.2K
10:37 37.38 37.38 37.23 37.28 8.1K
10:38 37.19 37.19 37.19 37.19 0.2K
10:39 37.19 37.20 37.15 37.15 2.4K
10:40 37.13 37.13 37.00 37.00 1.4K
10:41 37.00 37.09 37.00 37.09 3.7K
10:42 37.09 37.09 36.97 36.97 2.7K
10:43 36.85 37.04 36.85 37.04 3.1K
10:44 37.04 37.15 37.04 37.15 1.2K
10:45 37.22 37.37 37.22 37.37 3.4K
10:46 37.83 37.83 37.42 37.42 5.3K
10:47 37.42 37.54 37.42 37.54 1.1K
10:48 37.54 37.54 37.35 37.38 1.7K
10:49 37.38 37.49 37.38 37.49 1.9K
10:50 37.48 37.48 37.48 37.48 0.3K
10:51 37.29 37.62 37.29 37.62 6.9K
10:52 37.62 37.84 37.62 37.84 3.9K
10:53 37.84 37.84 37.84 37.84 0.4K
10:54 37.84 37.84 37.80 37.80 4.0K
10:55 37.80 38.11 37.80 38.08 4.6K
10:56 38.05 38.14 38.04 38.04 2.9K
10:57 38.04 38.11 38.02 38.04 4.5K
10:58 38.04 38.04 38.00 38.01 1.5K
10:59 38.00 38.00 37.98 37.98 4.5K
11:00 37.98 38.10 37.88 38.10 3.7K
11:01 38.10 38.10 38.10 38.10 0.1K
11:02 38.10 38.12 38.05 38.12 3.6K
11:03 38.12 38.20 38.12 38.14 2.1K
11:04 38.14 38.25 38.14 38.25 2.3K
11:05 38.06 38.06 38.04 38.05 7.2K
11:06 38.05 38.05 37.95 37.95 1.9K
11:07 37.88 37.88 37.80 37.80 1.4K
11:08 37.88 37.88 37.58 37.61 1.7K
11:09 37.43 37.60 37.43 37.60 1.3K
11:10 37.60 37.60 37.60 37.60 1.0K
11:11 37.56 37.67 37.56 37.67 5.6K
11:12 37.68 37.73 37.68 37.73 3.9K
11:13 37.55 37.68 37.55 37.68 0.6K
11:14 37.68 37.81 37.68 37.77 3.3K
11:15 37.68 37.68 37.68 37.68 5.9K
11:16 37.68 37.68 37.68 37.68 1.7K
11:17 36.90 36.90 36.90 36.90 2.6K
11:18 36.90 36.90 36.90 36.90 2.9K
11:19 37.04 37.04 36.84 36.84 0.9K
11:20 36.92 36.92 36.92 36.92 2.1K
11:21 36.93 37.01 36.93 37.01 1.0K
11:22 37.01 37.01 37.00 37.00 2.1K
11:23 37.01 37.04 37.01 37.04 1.2K
11:24 37.04 37.17 36.92 36.92 8.0K
11:25 36.92 36.99 36.86 36.86 2.5K
11:26 36.86 36.91 36.86 36.91 1.7K
11:27 36.87 36.87 36.82 36.82 0.8K
11:28 36.73 36.78 36.72 36.74 5.5K
11:29 36.75 36.93 36.75 36.93 6.3K
11:30 36.93 36.93 36.73 36.73 1.8K
11:31 36.73 36.86 36.73 36.86 2.6K
11:32 36.87 36.87 36.86 36.86 1.9K
11:33 36.86 36.86 36.82 36.82 1.2K
11:34 36.82 36.85 36.82 36.85 0.7K
11:35 36.85 36.85 36.76 36.76 11.2K
11:36 36.72 36.83 36.72 36.83 2.8K
11:37 36.83 36.86 36.72 36.86 1.3K
11:38 36.86 36.86 36.77 36.77 0.5K
11:39 36.77 36.87 36.77 36.87 3.2K
11:40 36.87 36.87 36.77 36.78 2.6K
11:41 36.75 36.79 36.75 36.79 0.6K
11:42 36.79 36.89 36.79 36.89 1.8K
11:43 36.89 37.13 36.89 37.13 1.4K
11:44 37.01 37.01 37.01 37.01 1.6K
11:45 36.88 37.00 36.87 37.00 1.4K
11:46 37.00 37.00 37.00 37.00 0.2K
11:47 37.00 37.00 36.87 36.92 0.4K
11:48 36.81 36.96 36.81 36.96 3.3K
11:49 36.93 36.93 36.93 36.93 0.3K
11:50 36.91 36.95 36.86 36.86 1.2K
11:51 36.86 37.06 36.86 37.06 3.3K
11:52 36.93 36.93 36.77 36.77 3.0K
11:53 36.77 36.77 36.67 36.67 0.2K
11:54 36.67 36.72 36.67 36.72 1.1K
11:55 36.72 36.73 36.72 36.73 0.4K
11:56 36.73 36.73 36.73 36.73 0.6K
11:57 36.73 36.87 36.73 36.87 2.1K
11:58 36.73 36.73 36.73 36.73 0.1K
11:59 36.73 36.73 36.72 36.72 1.2K
12:00 36.72 36.73 36.72 36.73 0.6K
12:01 36.73 36.73 36.67 36.67 3.7K
12:02 36.71 36.77 36.71 36.77 3.8K
12:03 36.77 36.77 36.71 36.71 0.6K
12:04 36.71 36.71 36.71 36.71 0.2K
12:05 36.81 36.81 36.81 36.81 0.6K
12:06 36.81 36.81 36.75 36.80 0.8K
12:07 36.80 36.80 36.69 36.69 1.0K
12:08 36.69 36.69 36.69 36.69 0.2K
12:09 36.69 36.69 36.59 36.59 1.8K
12:10 36.59 36.59 36.59 36.59 0.3K
12:11 36.63 36.63 36.57 36.57 1.6K
12:12 36.51 36.61 36.51 36.60 3.6K
12:13 36.61 36.62 36.61 36.62 1.8K
12:14 36.62 36.68 36.62 36.68 0.4K
12:15 36.68 36.73 36.68 36.73 1.4K
12:16 36.73 36.73 36.68 36.68 0.7K
12:17 36.68 36.68 36.68 36.68 0.3K
12:18 36.68 36.75 36.68 36.71 1.6K
12:19 36.70 36.70 36.61 36.61 2.0K
12:20 36.61 36.61 36.61 36.61 0.4K
12:21 36.67 36.74 36.61 36.74 1.0K
12:22 36.74 36.74 36.66 36.66 0.7K
12:23 36.66 36.66 36.51 36.51 3.1K
12:24 36.51 36.51 36.48 36.48 0.7K
12:25 36.52 36.65 36.48 36.65 3.0K
12:26 36.68 36.68 36.68 36.68 0.9K
12:27 36.76 36.82 36.74 36.82 4.8K
12:28 36.82 36.97 36.82 36.97 0.9K
12:29 36.97 36.97 36.77 36.77 1.7K
12:30 36.75 36.75 36.75 36.75 0.6K
12:31 36.75 36.75 36.75 36.75 0.1K
12:32 36.75 36.94 36.75 36.94 1.0K
12:33 36.94 36.94 36.94 36.94 0.7K
12:34 36.94 37.09 36.94 37.09 0.9K
12:35 37.09 37.09 37.09 37.09 0.1K
12:36 37.09 37.09 36.86 36.86 0.4K
12:37 36.89 37.01 36.89 37.01 0.3K
12:38 37.01 37.02 36.98 37.02 0.9K
12:39 37.02 37.03 36.86 36.86 0.4K
12:40 37.01 37.01 36.86 36.86 0.7K
12:41 36.86 36.96 36.86 36.93 2.2K
12:42 36.93 36.93 36.80 36.80 1.4K
12:43 36.84 36.84 36.84 36.84 1.4K
12:44 36.84 36.84 36.63 36.63 0.4K
12:45 36.63 36.83 36.63 36.77 2.2K
12:46 36.77 36.77 36.68 36.68 1.8K
12:47 36.68 36.68 36.51 36.51 1.0K
12:48 36.51 36.55 36.51 36.51 0.7K
12:49 36.51 36.51 36.36 36.36 1.0K
12:50 36.37 36.37 36.37 36.37 1.8K
12:51 36.37 36.37 36.31 36.31 0.9K
12:52 36.31 36.45 36.31 36.45 4.0K
12:53 36.45 36.45 36.45 36.45 1.4K
12:54 36.53 36.53 36.47 36.47 1.3K
12:55 36.47 36.47 36.47 36.47 0.2K
12:56 36.38 36.48 36.38 36.48 0.8K
12:57 36.48 36.48 36.44 36.44 0.3K
12:58 36.36 36.36 36.36 36.36 1.3K
12:59 36.36 36.36 36.30 36.30 1.6K
13:00 36.36 36.41 36.33 36.37 2.0K
13:01 36.32 36.87 36.32 36.87 6.6K
13:02 36.87 36.87 36.87 36.87 2.2K
13:03 36.87 36.87 36.87 36.87 0.6K
13:04 36.72 36.72 36.66 36.66 1.2K
13:05 36.60 36.60 36.60 36.60 0.6K
13:06 36.60 36.60 36.45 36.45 0.7K
13:07 36.42 36.42 36.17 36.17 1.2K
13:08 36.17 36.20 36.17 36.20 0.5K
13:09 36.20 36.24 36.19 36.24 1.0K
13:10 36.25 36.25 36.16 36.18 2.2K
13:11 36.18 36.18 36.16 36.16 0.5K
13:12 36.16 36.18 36.16 36.18 4.6K
13:13 36.21 36.33 36.19 36.30 4.0K
13:14 36.34 36.42 36.27 36.42 3.1K
13:15 36.42 36.42 36.41 36.41 1.1K
13:16 36.41 36.67 36.41 36.57 1.9K
13:17 36.57 36.73 36.57 36.70 2.0K
13:18 36.68 36.68 36.51 36.51 1.0K
13:19 36.57 36.58 36.57 36.58 1.2K
13:20 36.58 36.62 36.58 36.62 0.8K
13:21 36.62 36.62 36.62 36.62 0.1K
13:22 36.62 36.62 36.62 36.62 0.8K
13:23 36.43 36.43 36.43 36.43 2.1K
13:24 36.43 36.55 36.43 36.52 2.6K
13:25 36.58 36.59 36.58 36.59 1.2K
13:26 36.53 36.64 36.53 36.53 1.8K
13:27 36.53 36.59 36.53 36.59 1.8K
13:28 36.59 36.59 36.59 36.59 0.5K
13:29 36.59 36.59 36.44 36.51 1.7K
13:30 36.51 36.58 36.50 36.58 2.1K
13:31 36.62 36.62 36.53 36.53 3.8K
13:32 36.53 36.53 36.38 36.51 2.9K
13:33 36.51 36.51 36.39 36.39 0.5K
13:34 36.39 36.39 36.31 36.31 1.0K
13:35 36.31 36.51 36.31 36.51 0.8K
13:36 36.49 36.49 36.43 36.43 1.6K
13:37 36.42 36.50 36.42 36.50 2.8K
13:38 36.50 36.52 36.50 36.52 1.9K
13:39 36.50 36.53 36.50 36.53 2.5K
13:40 36.53 36.64 36.53 36.64 2.4K
13:41 36.64 36.64 36.51 36.51 0.9K
13:42 36.50 36.53 36.50 36.53 1.6K
13:43 36.53 36.53 36.50 36.50 1.2K
13:44 36.50 36.64 36.50 36.64 2.0K
13:45 36.64 36.67 36.64 36.67 1.1K
13:46 36.67 36.97 36.67 36.97 3.5K
13:47 36.77 36.77 36.63 36.66 5.4K
13:48 36.66 36.83 36.66 36.83 1.2K
13:49 36.83 36.83 36.80 36.80 0.4K
13:50 36.80 36.80 36.72 36.72 1.3K
13:51 36.72 36.93 36.72 36.93 4.4K
13:52 36.99 36.99 36.97 36.97 2.1K
13:53 36.84 36.84 36.80 36.84 1.4K
13:54 36.84 36.84 36.75 36.75 1.5K
13:55 36.75 37.05 36.75 37.05 1.1K
13:56 37.08 37.08 36.88 36.88 2.1K
13:57 36.88 36.93 36.83 36.83 1.0K
13:58 36.83 36.92 36.83 36.92 1.0K
13:59 36.92 37.00 36.92 36.98 2.4K
14:00 36.98 36.98 36.98 36.98 0.8K
14:01 36.98 37.00 36.98 37.00 3.5K
14:02 36.98 36.98 36.82 36.82 2.6K
14:03 36.82 36.82 36.64 36.73 3.1K
14:04 36.73 36.80 36.73 36.80 0.8K
14:05 36.80 36.97 36.80 36.97 2.3K
14:06 36.97 36.97 36.82 36.82 1.0K
14:07 36.82 36.82 36.73 36.73 1.9K
14:08 36.68 36.78 36.68 36.75 1.8K
14:09 36.76 36.86 36.76 36.77 2.0K
14:10 36.77 36.82 36.77 36.77 0.7K
14:11 36.78 36.80 36.72 36.80 2.2K
14:12 36.82 36.82 36.67 36.67 2.2K
14:13 36.67 36.67 36.55 36.55 2.0K
14:14 36.61 36.70 36.61 36.70 2.4K
14:15 36.66 36.67 36.64 36.67 1.9K
14:16 36.67 36.67 36.63 36.63 1.1K
14:17 36.63 36.85 36.63 36.77 3.8K
14:18 36.78 36.78 36.55 36.55 1.9K
14:19 36.55 36.84 36.55 36.84 1.4K
14:20 36.94 36.94 36.88 36.94 3.4K
14:21 36.92 36.95 36.92 36.92 1.3K
14:22 36.81 36.81 36.72 36.72 2.1K
14:23 36.74 36.77 36.64 36.64 3.8K
14:24 36.63 36.67 36.61 36.61 1.4K
14:25 36.61 36.61 36.55 36.55 1.1K
14:26 36.66 36.66 36.52 36.53 3.4K
14:27 36.53 36.53 36.40 36.40 0.7K
14:28 36.34 36.35 36.33 36.33 0.7K
14:29 36.30 36.30 36.19 36.19 1.5K
14:30 36.27 36.27 36.19 36.27 5.5K
14:31 36.27 36.27 36.27 36.27 0.3K
14:32 36.38 36.41 36.38 36.41 0.5K
14:33 36.41 36.45 36.28 36.28 1.0K
14:34 36.28 36.39 36.28 36.31 1.9K
14:35 36.38 36.40 36.38 36.39 2.1K
14:36 36.39 36.49 36.39 36.49 3.3K
14:37 36.54 36.56 36.49 36.49 2.2K
14:38 36.49 36.60 36.49 36.60 1.8K
14:39 36.62 36.62 36.58 36.58 3.4K
14:40 36.58 36.69 36.55 36.69 1.2K
14:41 36.69 36.69 36.55 36.61 1.8K
14:42 36.65 36.75 36.65 36.75 2.7K
14:43 36.59 36.64 36.50 36.50 3.6K
14:44 36.50 36.50 36.50 36.50 0.4K
14:45 36.50 36.59 36.50 36.52 5.3K
14:46 36.54 36.59 36.50 36.59 22.6K
14:47 36.64 36.77 36.64 36.76 2.7K
14:48 36.76 36.84 36.76 36.76 1.9K
14:49 36.69 36.71 36.68 36.71 2.3K
14:50 36.71 36.78 36.71 36.73 1.4K
14:51 36.70 36.74 36.70 36.74 1.3K
14:52 36.82 36.82 36.56 36.56 2.1K
14:53 36.56 36.66 36.56 36.66 0.6K
14:54 36.72 36.78 36.72 36.78 3.9K
14:55 36.73 36.73 36.64 36.64 2.6K
14:56 36.68 36.68 36.62 36.62 0.5K
14:57 36.62 36.66 36.53 36.53 1.8K
14:58 36.53 36.67 36.53 36.67 3.0K
14:59 36.67 36.67 36.60 36.60 0.5K
15:00 36.69 36.69 36.58 36.64 3.1K
15:01 36.64 36.86 36.64 36.86 1.9K
15:02 36.86 36.86 36.72 36.72 1.4K
15:03 36.72 36.75 36.66 36.66 1.4K
15:04 36.66 36.71 36.66 36.71 0.7K
15:05 36.66 36.66 36.58 36.58 4.1K
15:06 36.58 36.62 36.53 36.53 0.8K
15:07 36.60 36.69 36.60 36.69 3.8K
15:08 36.69 36.69 36.57 36.58 1.8K
15:09 36.64 36.64 36.59 36.64 3.6K
15:10 36.58 36.61 36.58 36.61 0.7K
15:11 36.61 36.68 36.56 36.68 3.4K
15:12 36.68 36.68 36.62 36.62 1.4K
15:13 36.62 36.76 36.62 36.76 2.2K
15:14 36.76 36.83 36.76 36.83 0.3K
15:15 36.78 36.78 36.75 36.75 6.6K
15:16 36.73 36.73 36.72 36.72 2.0K
15:17 36.72 36.73 36.66 36.73 2.9K
15:18 36.77 36.83 36.77 36.83 1.2K
15:19 36.86 36.86 36.86 36.86 1.5K
15:20 36.85 36.86 36.85 36.86 5.2K
15:21 36.86 36.91 36.85 36.91 1.5K
15:22 36.86 36.86 36.86 36.86 2.1K
15:23 36.85 36.85 36.78 36.82 2.9K
15:24 36.75 36.76 36.67 36.76 3.9K
15:25 36.76 36.81 36.75 36.75 3.4K
15:26 36.75 36.75 36.75 36.75 2.0K
15:27 36.75 36.75 36.75 36.75 0.9K
15:28 36.75 36.75 36.64 36.64 2.0K
15:29 36.64 36.64 36.54 36.54 1.0K
15:30 36.54 36.60 36.54 36.60 1.0K
15:31 36.54 36.64 36.51 36.64 5.9K
15:32 36.64 36.67 36.64 36.66 3.2K
15:33 36.66 36.76 36.66 36.76 2.8K
15:34 36.82 36.87 36.80 36.84 4.0K
15:35 36.84 36.93 36.84 36.93 2.8K
15:36 36.93 36.93 36.93 36.93 2.9K
15:37 36.93 36.93 36.90 36.90 1.8K
15:38 36.95 36.98 36.90 36.93 3.8K
15:39 36.95 36.97 36.88 36.88 4.1K
15:40 36.88 36.88 36.82 36.82 2.2K
15:41 36.80 36.80 36.70 36.70 3.4K
15:42 36.70 36.70 36.65 36.68 3.1K
15:43 36.59 36.64 36.59 36.64 2.6K
15:44 36.64 36.64 36.53 36.53 4.5K
15:45 36.51 36.59 36.51 36.55 6.2K
15:46 36.55 36.55 36.50 36.51 5.4K
15:47 36.54 36.55 36.41 36.41 12.2K
15:48 36.41 36.46 36.41 36.42 2.5K
15:49 36.42 36.42 36.40 36.40 3.8K
15:50 36.40 36.45 36.40 36.44 3.3K
15:51 36.44 36.44 36.39 36.43 3.6K
15:52 36.44 36.50 36.44 36.45 12.8K
15:53 36.45 36.58 36.41 36.55 8.8K
15:54 36.57 36.57 36.56 36.56 4.0K
15:55 36.50 36.50 36.42 36.50 12.4K
15:56 36.48 36.62 36.48 36.62 13.9K
15:57 36.57 36.57 36.52 36.56 10.8K
15:58 36.56 36.61 36.56 36.61 15.1K
15:59 36.60 36.66 36.60 36.66 9.8K
16:00 36.65 37.14 36.25 36.65 275.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available