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 42.18 42.62 41.22 42.62 31.2K
09:32 42.86 43.25 42.86 43.24 13.6K
09:33 43.24 43.41 43.24 43.32 2.0K
09:34 43.45 43.45 43.45 43.45 5.2K
09:35 43.45 43.45 43.12 43.43 2.5K
09:36 43.43 43.43 43.43 43.43 0.1K
09:37 43.43 43.43 43.12 43.12 0.4K
09:38 43.12 43.32 43.10 43.32 1.0K
09:39 43.37 43.50 43.24 43.50 6.0K
09:40 43.56 43.56 43.19 43.56 2.7K
09:41 43.56 43.75 43.56 43.75 2.1K
09:42 43.70 43.84 43.70 43.84 9.2K
09:43 43.84 44.11 43.82 44.11 5.3K
09:44 43.95 44.19 43.31 43.31 10.1K
09:45 43.46 43.80 43.46 43.75 4.1K
09:46 43.94 43.94 43.70 43.90 2.5K
09:47 43.49 43.49 43.49 43.49 2.4K
09:48 43.64 43.64 43.50 43.50 1.1K
09:49 43.50 43.95 43.50 43.95 5.2K
09:50 43.95 44.73 43.95 44.73 9.1K
09:51 44.28 44.57 44.28 44.30 2.6K
09:52 44.61 44.73 44.60 44.68 7.2K
09:53 44.60 44.72 44.45 44.45 4.7K
09:54 44.59 44.75 44.54 44.66 16.1K
09:55 44.61 44.68 44.55 44.55 5.0K
09:56 44.55 44.81 44.55 44.76 6.2K
09:57 44.74 44.74 44.23 44.23 14.5K
09:58 44.23 44.30 44.09 44.09 9.1K
09:59 44.09 44.09 43.99 44.00 1.7K
10:00 44.00 44.00 43.70 43.81 7.8K
10:01 43.81 43.93 43.81 43.93 3.3K
10:02 43.65 43.78 43.65 43.75 4.8K
10:03 43.62 43.62 43.54 43.54 3.4K
10:04 43.39 43.75 43.39 43.73 14.7K
10:05 43.58 43.72 43.58 43.72 2.0K
10:06 43.72 43.72 43.70 43.70 2.9K
10:07 43.72 43.86 43.72 43.86 9.2K
10:08 43.86 43.93 43.86 43.93 3.3K
10:09 43.93 43.93 43.77 43.91 1.9K
10:10 43.91 43.91 43.50 43.50 6.5K
10:11 43.50 43.50 43.31 43.32 2.0K
10:12 43.32 43.32 43.31 43.31 1.0K
10:13 43.31 43.67 43.31 43.64 10.3K
10:14 43.64 43.84 43.63 43.63 1.8K
10:15 43.63 43.63 43.55 43.55 0.6K
10:16 43.70 43.79 43.68 43.79 3.4K
10:17 43.79 43.79 43.67 43.73 2.6K
10:18 43.76 43.76 43.70 43.70 1.9K
10:19 43.70 43.73 43.70 43.73 0.4K
10:20 43.63 43.74 43.63 43.74 5.1K
10:21 43.74 43.74 43.73 43.74 3.1K
10:22 43.84 43.84 43.74 43.74 2.5K
10:23 43.74 43.74 43.65 43.65 13.7K
10:24 43.64 43.64 43.60 43.60 8.5K
10:25 43.51 43.60 43.51 43.60 2.7K
10:26 43.66 43.70 43.61 43.70 6.1K
10:27 43.67 43.69 43.67 43.67 3.7K
10:28 43.61 43.73 43.61 43.65 3.6K
10:29 43.65 43.81 43.65 43.71 5.6K
10:30 43.84 43.84 43.51 43.51 6.4K
10:31 43.61 43.61 43.31 43.31 3.2K
10:32 43.31 43.39 43.31 43.39 0.6K
10:33 43.39 43.39 43.28 43.28 1.3K
10:34 43.28 43.49 43.28 43.48 10.9K
10:35 43.60 43.60 43.56 43.56 5.9K
10:36 43.75 43.75 43.74 43.74 5.3K
10:37 43.74 43.82 43.68 43.77 64.3K
10:38 43.77 43.92 43.77 43.92 3.5K
10:39 43.92 43.92 43.73 43.73 0.7K
10:40 43.73 43.85 43.73 43.81 0.5K
10:41 43.81 43.81 43.62 43.62 1.4K
10:42 43.70 43.70 43.63 43.69 3.8K
10:43 43.69 43.69 43.68 43.68 2.4K
10:44 43.68 43.68 43.67 43.67 1.5K
10:45 43.67 43.67 43.67 43.67 1.2K
10:46 43.67 43.67 43.52 43.67 4.6K
10:47 43.67 43.76 43.57 43.57 2.5K
10:48 43.57 43.68 43.57 43.66 1.0K
10:49 43.66 43.66 43.66 43.66 0.5K
10:50 43.80 43.90 43.80 43.80 12.8K
10:51 43.80 43.81 43.78 43.78 1.1K
10:52 43.78 43.78 43.78 43.78 0.8K
10:53 43.74 43.74 43.74 43.74 1.9K
10:54 43.74 43.79 43.72 43.79 1.2K
10:55 43.88 43.88 43.84 43.85 10.4K
10:56 43.84 43.90 43.84 43.90 1.0K
10:57 43.90 43.91 43.90 43.91 1.7K
10:58 43.88 43.94 43.88 43.94 1.6K
10:59 43.89 43.90 43.89 43.89 3.8K
11:00 43.89 43.89 43.89 43.89 1.9K
11:01 43.89 43.89 43.85 43.85 1.3K
11:02 43.85 43.85 43.84 43.84 1.1K
11:03 43.84 43.84 43.83 43.83 2.0K
11:04 43.73 43.73 43.73 43.73 1.7K
11:05 43.73 43.73 43.70 43.70 0.6K
11:06 43.70 43.70 43.70 43.70 0.3K
11:07 43.70 43.70 43.58 43.58 1.2K
11:08 43.58 43.58 43.35 43.39 2.1K
11:09 43.33 43.33 43.31 43.31 2.5K
11:10 43.38 43.38 43.38 43.38 2.1K
11:11 43.37 43.43 43.37 43.43 2.6K
11:12 43.43 43.43 43.43 43.43 0.4K
11:13 43.49 43.49 43.41 43.42 3.9K
11:14 43.42 43.42 43.42 43.42 0.6K
11:15 43.42 43.42 43.24 43.24 1.0K
11:16 43.24 43.40 43.22 43.40 5.2K
11:17 43.40 43.43 43.40 43.43 0.8K
11:18 43.43 43.43 43.24 43.24 2.2K
11:19 43.31 43.31 43.31 43.31 1.5K
11:20 43.35 43.40 43.35 43.39 1.4K
11:21 43.40 43.40 43.36 43.36 0.7K
11:22 43.36 43.36 43.36 43.36 0.1K
11:23 43.40 43.40 43.40 43.40 0.6K
11:24 43.40 43.43 43.39 43.43 1.0K
11:25 43.41 43.41 43.31 43.31 2.0K
11:26 43.31 43.31 43.31 43.31 0.1K
11:27 43.31 43.31 43.31 43.31 0.1K
11:28 43.31 43.33 43.28 43.28 2.3K
11:29 43.28 43.38 43.28 43.35 4.1K
11:30 43.35 43.35 43.35 43.35 0.5K
11:31 43.39 43.50 43.39 43.50 3.2K
11:32 43.50 43.50 43.46 43.46 1.5K
11:33 43.46 43.46 43.35 43.35 2.9K
11:34 43.35 43.35 43.31 43.31 1.4K
11:35 43.31 43.31 43.24 43.24 0.9K
11:36 43.24 43.24 43.09 43.09 1.1K
11:37 43.09 43.09 43.09 43.09 0.4K
11:38 43.09 43.09 43.01 43.01 0.3K
11:39 43.01 43.01 42.94 42.94 2.5K
11:40 42.92 42.92 42.77 42.86 3.5K
11:41 42.71 42.74 42.65 42.65 2.4K
11:42 42.69 42.71 42.65 42.71 5.2K
11:43 42.71 42.76 42.71 42.76 1.8K
11:44 42.76 42.76 42.76 42.76 0.4K
11:45 42.76 42.76 42.76 42.76 0.3K
11:46 42.76 42.76 42.65 42.65 1.0K
11:47 42.65 42.65 42.65 42.65 1.2K
11:48 42.65 42.65 42.65 42.65 0.3K
11:49 42.65 42.65 42.47 42.48 2.6K
11:50 42.48 42.55 42.48 42.51 7.0K
11:51 42.58 42.69 42.58 42.69 2.3K
11:52 42.58 42.66 42.58 42.66 1.0K
11:53 42.66 42.66 42.66 42.66 0.2K
11:54 42.66 42.66 42.52 42.52 4.4K
11:55 42.52 42.52 42.50 42.50 0.8K
11:56 42.50 42.60 42.50 42.60 5.3K
11:57 42.59 42.76 42.59 42.70 7.4K
11:58 42.74 42.80 42.74 42.80 1.0K
11:59 42.81 42.81 42.78 42.78 3.5K
12:00 42.78 42.78 42.65 42.70 3.7K
12:01 42.70 42.82 42.70 42.82 1.7K
12:02 42.82 42.92 42.80 42.92 2.4K
12:03 42.92 42.92 42.92 42.92 0.2K
12:04 42.84 42.84 42.77 42.79 5.4K
12:05 42.79 42.80 42.62 42.62 32.7K
12:06 42.80 42.80 42.64 42.64 18.3K
12:07 42.73 42.83 42.72 42.72 0.6K
12:08 42.72 42.72 42.72 42.72 0.6K
12:09 42.72 42.72 42.72 42.72 0.4K
12:10 42.72 42.78 42.72 42.78 0.4K
12:11 42.78 42.85 42.78 42.85 1.0K
12:12 42.81 42.81 42.73 42.73 2.6K
12:13 42.73 42.74 42.70 42.74 2.6K
12:14 42.78 42.92 42.78 42.92 1.3K
12:15 42.92 42.95 42.89 42.95 1.1K
12:16 42.95 42.95 42.95 42.95 0.5K
12:17 42.95 42.95 42.95 42.95 0.4K
12:18 42.95 43.04 42.95 43.04 1.3K
12:19 43.01 43.01 43.01 43.01 0.7K
12:20 43.01 43.06 43.01 43.03 1.4K
12:21 43.09 43.09 43.04 43.04 2.0K
12:22 43.04 43.04 43.04 43.04 0.3K
12:23 43.10 43.10 42.95 42.95 0.5K
12:24 42.95 42.98 42.95 42.98 0.5K
12:25 42.98 43.01 42.96 43.01 0.6K
12:26 43.01 43.01 42.99 42.99 1.1K
12:27 42.99 43.04 42.95 42.95 1.1K
12:28 42.91 42.91 42.91 42.91 2.6K
12:29 42.86 42.90 42.86 42.90 0.8K
12:30 42.90 42.90 42.90 42.90 0.0K
12:31 42.90 42.90 42.82 42.82 0.5K
12:32 42.82 42.97 42.82 42.97 1.2K
12:33 43.00 43.00 43.00 43.00 0.3K
12:34 43.06 43.13 43.05 43.13 2.1K
12:35 43.12 43.12 43.12 43.12 0.5K
12:36 43.17 43.22 43.17 43.20 1.1K
12:37 43.20 43.20 43.20 43.20 0.4K
12:38 43.20 43.26 43.20 43.26 0.5K
12:39 43.26 43.26 43.19 43.19 0.6K
12:40 43.20 43.20 43.20 43.20 0.3K
12:41 43.20 43.26 43.20 43.26 1.9K
12:42 43.26 43.26 43.26 43.26 0.2K
12:43 43.26 43.26 43.15 43.15 4.3K
12:44 43.15 43.20 43.15 43.20 1.0K
12:45 43.20 43.20 43.20 43.20 0.2K
12:46 43.20 43.20 43.20 43.20 0.2K
12:47 43.20 43.20 43.20 43.20 0.2K
12:48 43.20 43.20 43.20 43.20 0.1K
12:49 43.20 43.20 43.20 43.20 0.5K
12:50 43.20 43.21 43.13 43.21 0.7K
12:51 43.21 43.22 43.21 43.21 0.9K
12:52 43.24 43.24 43.22 43.22 2.1K
12:53 43.22 43.25 43.22 43.22 3.8K
12:54 43.15 43.15 42.95 43.12 6.7K
12:55 43.12 43.23 43.12 43.23 0.8K
12:56 43.23 43.23 43.23 43.23 0.2K
12:57 43.23 43.23 43.10 43.10 0.4K
12:58 43.10 43.10 43.10 43.10 0.7K
12:59 43.11 43.11 43.11 43.11 0.8K
13:00 43.11 43.12 43.11 43.12 0.4K
13:01 43.12 43.41 43.12 43.26 18.1K
13:02 43.27 43.27 43.26 43.26 1.6K
13:03 43.26 43.26 43.18 43.20 1.2K
13:04 43.20 43.20 43.03 43.03 2.9K
13:05 43.03 43.03 43.03 43.03 0.7K
13:06 43.03 43.03 43.03 43.03 0.1K
13:07 43.03 43.19 43.03 43.19 0.6K
13:08 43.19 43.19 43.19 43.19 0.1K
13:09 43.19 43.19 43.17 43.17 0.8K
13:10 43.11 43.18 43.11 43.12 2.1K
13:11 43.16 43.16 43.12 43.12 0.5K
13:12 43.13 43.13 43.11 43.11 0.9K
13:13 43.11 43.11 43.11 43.11 0.5K
13:14 43.11 43.15 43.09 43.09 2.8K
13:15 43.09 43.13 43.09 43.13 1.4K
13:16 43.11 43.11 43.11 43.11 0.5K
13:17 43.11 43.11 43.09 43.09 0.6K
13:18 43.05 43.05 43.05 43.05 0.9K
13:19 43.18 43.18 43.18 43.18 2.0K
13:20 43.18 43.18 43.18 43.18 0.2K
13:21 43.18 43.24 43.17 43.24 1.0K
13:22 43.24 43.27 43.24 43.27 0.3K
13:23 43.27 43.27 43.27 43.27 0.7K
13:24 43.30 43.34 43.30 43.34 1.8K
13:25 43.34 43.40 43.34 43.40 0.6K
13:26 43.40 43.40 43.40 43.40 1.2K
13:27 43.40 43.40 43.28 43.28 0.3K
13:28 43.35 43.35 43.23 43.23 1.3K
13:29 43.23 43.23 43.19 43.19 1.5K
13:30 43.19 43.21 43.18 43.21 3.4K
13:31 43.25 43.25 43.25 43.25 1.6K
13:32 43.25 43.25 43.22 43.22 1.9K
13:33 43.22 43.33 43.22 43.33 2.0K
13:34 43.33 43.38 43.33 43.38 0.6K
13:35 43.38 43.38 43.33 43.36 0.9K
13:36 43.36 43.43 43.36 43.43 0.8K
13:37 43.43 43.44 43.43 43.44 0.2K
13:38 43.44 43.44 43.36 43.36 1.3K
13:39 43.36 43.36 43.36 43.36 0.2K
13:40 43.36 43.36 43.35 43.35 0.4K
13:41 43.35 43.35 43.35 43.35 0.1K
13:42 43.35 43.35 43.35 43.35 0.8K
13:43 43.35 43.35 43.35 43.35 1.1K
13:44 43.36 43.41 43.36 43.41 0.8K
13:45 43.35 43.35 43.25 43.29 2.7K
13:46 43.29 43.36 43.26 43.36 2.1K
13:47 43.36 43.37 43.36 43.37 0.1K
13:48 43.37 43.37 43.29 43.33 1.1K
13:49 43.33 43.33 43.27 43.32 0.6K
13:50 43.32 43.32 43.28 43.28 0.4K
13:51 43.28 43.32 43.28 43.32 2.3K
13:52 43.37 43.43 43.37 43.43 1.7K
13:53 43.43 43.43 43.43 43.43 0.1K
13:54 43.48 43.48 43.46 43.46 0.7K
13:55 43.51 43.51 43.41 43.41 2.5K
13:56 43.34 43.40 43.34 43.37 2.4K
13:57 43.37 43.37 43.31 43.31 0.2K
13:58 43.31 43.31 43.31 43.31 0.4K
13:59 43.31 43.37 43.31 43.37 0.7K
14:00 43.33 43.37 43.31 43.34 1.0K
14:01 43.34 43.34 43.31 43.31 0.5K
14:02 43.40 43.42 43.40 43.42 2.6K
14:03 43.42 43.51 43.40 43.40 0.7K
14:04 43.40 43.40 43.40 43.40 0.4K
14:05 43.40 43.49 43.40 43.49 0.2K
14:06 43.49 43.49 43.49 43.49 0.2K
14:07 43.49 43.54 43.49 43.54 1.7K
14:08 43.54 43.54 43.47 43.47 0.2K
14:09 43.47 43.47 43.46 43.47 0.7K
14:10 43.47 43.53 43.47 43.53 0.7K
14:11 43.40 43.47 43.40 43.47 0.8K
14:12 43.47 43.47 43.47 43.47 1.2K
14:13 43.47 43.47 43.39 43.39 1.1K
14:14 43.45 43.47 43.45 43.47 2.1K
14:15 43.49 43.51 43.49 43.51 0.7K
14:16 43.51 43.51 43.51 43.51 0.1K
14:17 43.51 43.59 43.51 43.59 1.1K
14:18 43.63 43.63 43.53 43.60 0.8K
14:19 43.60 43.63 43.60 43.63 0.1K
14:20 43.63 43.63 43.58 43.58 0.8K
14:21 43.58 43.62 43.58 43.62 0.4K
14:22 43.62 43.62 43.52 43.52 0.6K
14:23 43.52 43.65 43.52 43.65 0.4K
14:24 43.71 43.71 43.66 43.68 1.5K
14:25 43.68 43.70 43.68 43.70 0.3K
14:26 43.70 43.70 43.70 43.70 0.2K
14:27 43.70 43.70 43.65 43.65 2.7K
14:28 43.65 43.69 43.65 43.67 1.0K
14:29 43.63 43.63 43.61 43.61 0.4K
14:30 43.61 43.61 43.50 43.50 1.3K
14:31 43.55 43.55 43.55 43.55 0.4K
14:32 43.57 43.64 43.57 43.64 2.7K
14:33 43.64 43.64 43.55 43.55 0.4K
14:34 43.55 43.55 43.55 43.55 0.3K
14:35 43.55 43.63 43.55 43.59 1.2K
14:36 43.59 43.63 43.59 43.63 0.3K
14:37 43.63 43.63 43.63 43.63 0.2K
14:38 43.63 43.66 43.63 43.66 0.8K
14:39 43.70 43.71 43.68 43.71 0.4K
14:40 43.73 43.73 43.73 43.73 0.8K
14:41 43.73 43.73 43.70 43.70 0.5K
14:42 43.70 43.74 43.70 43.74 0.3K
14:43 43.74 43.74 43.74 43.74 0.3K
14:44 43.76 43.76 43.76 43.76 0.1K
14:45 43.76 43.76 43.76 43.76 0.1K
14:46 43.71 43.71 43.71 43.71 0.9K
14:47 43.71 43.73 43.71 43.71 0.5K
14:48 43.71 43.77 43.71 43.77 0.3K
14:49 43.71 43.71 43.54 43.58 8.9K
14:50 43.58 43.63 43.58 43.63 0.6K
14:51 43.63 43.63 43.62 43.62 0.8K
14:52 43.59 43.59 43.59 43.59 0.2K
14:53 43.59 43.59 43.59 43.59 3.0K
14:54 43.59 43.62 43.59 43.60 1.4K
14:55 43.60 43.64 43.60 43.64 0.5K
14:56 43.64 43.64 43.60 43.60 1.1K
14:57 43.64 43.70 43.64 43.70 0.8K
14:58 43.70 43.70 43.70 43.70 0.2K
14:59 43.66 43.78 43.66 43.78 1.9K
15:00 43.69 43.69 43.68 43.68 2.5K
15:01 43.68 43.78 43.68 43.78 2.1K
15:02 43.78 43.78 43.77 43.77 0.8K
15:03 43.77 43.80 43.76 43.76 2.7K
15:04 43.76 43.76 43.72 43.72 1.6K
15:05 43.72 43.72 43.71 43.71 0.4K
15:06 43.71 43.71 43.67 43.67 0.5K
15:07 43.68 43.73 43.68 43.73 0.8K
15:08 43.70 43.70 43.70 43.70 1.1K
15:09 43.70 43.78 43.70 43.78 3.6K
15:10 43.78 43.78 43.78 43.78 0.6K
15:11 43.74 43.74 43.62 43.62 5.9K
15:12 43.60 43.76 43.60 43.76 8.4K
15:13 43.75 43.80 43.75 43.80 2.1K
15:14 43.80 43.87 43.80 43.84 1.3K
15:15 43.84 43.86 43.84 43.86 1.6K
15:16 43.86 43.86 43.81 43.81 1.2K
15:17 43.81 43.81 43.76 43.76 1.5K
15:18 43.76 43.82 43.76 43.82 0.8K
15:19 43.82 43.82 43.72 43.72 2.2K
15:20 43.72 43.85 43.72 43.85 2.6K
15:21 43.80 43.80 43.80 43.80 0.6K
15:22 43.80 43.80 43.80 43.80 0.3K
15:23 43.80 43.80 43.72 43.77 0.4K
15:24 43.72 43.72 43.70 43.70 0.8K
15:25 43.70 43.70 43.70 43.70 0.5K
15:26 43.70 43.77 43.70 43.75 1.5K
15:27 43.72 43.73 43.71 43.71 0.6K
15:28 43.71 43.77 43.71 43.75 1.4K
15:29 43.75 43.86 43.75 43.86 2.1K
15:30 43.78 43.84 43.78 43.84 4.0K
15:31 43.85 43.85 43.82 43.82 0.7K
15:32 43.95 43.98 43.95 43.98 5.0K
15:33 43.98 43.98 43.95 43.95 1.3K
15:34 43.86 43.89 43.86 43.89 2.6K
15:35 43.89 43.89 43.79 43.79 1.2K
15:36 43.79 43.80 43.74 43.74 1.9K
15:37 43.78 43.82 43.78 43.82 1.2K
15:38 43.77 43.80 43.77 43.80 1.7K
15:39 43.80 43.80 43.80 43.80 0.3K
15:40 43.80 43.90 43.80 43.90 2.4K
15:41 43.92 43.98 43.92 43.98 4.2K
15:42 43.98 44.04 43.98 44.04 3.0K
15:43 44.06 44.10 44.06 44.10 2.8K
15:44 44.05 44.16 44.05 44.09 3.0K
15:45 44.12 44.12 44.03 44.04 10.1K
15:46 44.04 44.09 44.04 44.09 2.5K
15:47 44.07 44.07 43.99 43.99 6.5K
15:48 43.95 43.95 43.77 43.88 3.7K
15:49 43.89 43.98 43.89 43.98 5.3K
15:50 43.98 44.00 43.97 43.97 13.1K
15:51 43.96 43.96 43.80 43.86 8.2K
15:52 43.84 43.93 43.84 43.91 20.7K
15:53 43.92 43.97 43.92 43.96 4.3K
15:54 43.94 43.94 43.89 43.90 8.3K
15:55 43.91 44.09 43.91 44.09 13.3K
15:56 44.17 44.17 44.02 44.03 10.9K
15:57 44.07 44.11 44.02 44.11 16.8K
15:58 44.08 44.08 44.02 44.02 10.4K
15:59 44.05 44.07 44.03 44.04 24.9K
16:00 44.10 44.16 44.08 44.11 139.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available