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 43.81 44.78 43.81 44.02 8.6K
09:32 44.24 44.24 44.12 44.12 2.5K
09:33 44.12 44.38 44.12 44.13 4.5K
09:34 44.32 44.32 44.32 44.32 0.4K
09:35 44.23 44.23 44.23 44.23 1.1K
09:36 44.50 44.50 43.97 43.97 3.0K
09:37 43.97 43.97 43.97 43.97 0.0K
09:38 43.97 43.97 43.97 43.97 0.3K
09:39 43.97 44.29 43.97 44.29 1.2K
09:40 44.29 44.29 44.29 44.29 0.3K
09:41 44.36 44.36 44.36 44.36 0.1K
09:42 44.64 44.64 44.62 44.62 2.8K
09:43 44.62 44.77 44.62 44.77 0.2K
09:44 44.77 44.77 44.62 44.62 0.3K
09:45 44.75 44.75 44.64 44.64 1.0K
09:46 44.64 44.85 44.64 44.85 0.5K
09:47 44.85 44.85 44.76 44.83 0.3K
09:48 44.69 44.72 44.69 44.69 2.0K
09:49 44.50 44.55 44.50 44.55 3.3K
09:50 44.55 44.59 44.52 44.52 0.9K
09:51 44.52 44.59 44.52 44.59 0.5K
09:52 44.59 44.78 44.59 44.78 0.5K
09:53 44.78 44.78 44.60 44.75 1.7K
09:54 44.75 44.75 44.75 44.75 0.9K
09:55 44.75 44.82 44.75 44.82 0.5K
09:56 44.80 44.91 44.76 44.91 7.8K
09:57 44.86 44.87 44.86 44.87 2.7K
09:58 44.85 44.98 44.74 44.74 1.3K
09:59 44.64 44.64 44.61 44.61 2.7K
10:00 44.61 44.61 44.61 44.61 0.4K
10:01 44.61 44.61 44.51 44.58 1.8K
10:02 44.72 44.72 44.63 44.63 4.9K
10:03 44.63 44.78 44.63 44.78 1.8K
10:04 44.78 44.81 44.78 44.81 0.2K
10:05 44.81 44.82 44.81 44.82 0.9K
10:06 44.93 44.93 44.93 44.93 1.3K
10:07 44.93 44.93 44.81 44.81 2.1K
10:08 44.81 44.81 44.80 44.80 0.8K
10:09 44.73 44.73 44.72 44.72 1.7K
10:10 44.72 44.98 44.72 44.98 1.8K
10:11 44.97 45.14 44.97 45.14 3.2K
10:12 45.14 45.18 45.14 45.18 1.1K
10:13 44.99 45.00 44.84 44.84 2.0K
10:14 44.80 44.80 44.78 44.78 1.2K
10:15 44.78 44.78 44.67 44.67 3.9K
10:16 44.67 44.67 44.67 44.67 0.7K
10:17 44.67 44.71 44.67 44.71 0.4K
10:18 44.71 44.71 44.50 44.59 2.6K
10:19 44.48 44.48 44.48 44.48 1.6K
10:20 44.48 44.48 44.14 44.14 2.4K
10:21 44.14 44.15 44.09 44.09 0.9K
10:22 44.09 44.31 44.09 44.31 1.5K
10:23 44.31 44.46 44.31 44.31 5.3K
10:24 44.31 44.31 44.15 44.15 0.7K
10:25 44.14 44.14 44.14 44.14 0.7K
10:26 44.11 44.11 44.11 44.11 1.5K
10:27 44.12 44.24 44.12 44.24 0.5K
10:28 44.24 44.24 44.23 44.23 1.1K
10:29 44.23 44.28 44.23 44.28 0.9K
10:30 44.27 44.32 44.27 44.32 2.6K
10:31 44.26 44.32 44.26 44.32 1.5K
10:32 44.32 44.34 44.32 44.34 0.6K
10:33 44.34 44.34 44.34 44.34 0.7K
10:34 44.34 44.37 44.34 44.35 1.5K
10:35 44.34 44.34 44.34 44.34 0.8K
10:36 44.34 44.34 44.19 44.26 2.8K
10:37 44.26 44.26 44.26 44.26 0.5K
10:38 44.26 44.26 44.17 44.17 0.8K
10:39 44.18 44.36 44.18 44.36 2.8K
10:40 44.36 44.36 44.31 44.36 2.7K
10:41 44.33 44.59 44.33 44.59 12.2K
10:42 44.59 44.59 44.55 44.55 2.7K
10:43 44.58 44.58 44.58 44.58 0.6K
10:44 44.58 44.61 44.58 44.61 1.8K
10:45 44.61 44.61 44.61 44.61 0.8K
10:46 44.48 44.48 44.48 44.48 1.6K
10:47 44.48 44.48 44.37 44.42 4.9K
10:48 44.51 44.51 44.46 44.46 0.9K
10:49 44.48 44.48 44.46 44.46 0.8K
10:50 44.46 44.47 44.46 44.47 0.6K
10:51 44.45 44.48 44.40 44.40 1.2K
10:52 44.40 44.40 44.40 44.40 0.8K
10:53 44.40 44.54 44.37 44.37 5.7K
10:54 44.37 44.37 44.37 44.37 0.3K
10:55 44.40 44.51 44.40 44.51 19.0K
10:56 44.51 44.51 44.51 44.51 0.2K
10:57 44.51 44.52 44.51 44.51 1.5K
10:58 44.51 44.52 44.51 44.52 0.6K
10:59 44.50 44.50 44.44 44.44 2.0K
11:00 44.44 44.44 44.44 44.44 0.4K
11:01 44.44 44.59 44.44 44.59 6.6K
11:02 44.59 44.64 44.59 44.59 1.0K
11:03 44.59 44.59 44.52 44.52 1.6K
11:04 44.52 44.52 44.45 44.45 0.8K
11:05 44.45 44.52 44.45 44.51 1.4K
11:06 44.51 44.51 44.39 44.39 1.7K
11:07 44.39 44.40 44.39 44.39 9.8K
11:08 44.39 44.56 44.39 44.56 14.2K
11:09 44.56 44.56 44.55 44.55 1.6K
11:10 44.47 44.51 44.47 44.49 11.8K
11:11 44.58 44.58 44.53 44.53 2.1K
11:12 44.53 44.54 44.41 44.41 46.1K
11:13 44.41 44.45 44.40 44.40 4.4K
11:14 44.40 44.40 44.40 44.40 0.6K
11:15 44.40 44.40 44.36 44.38 3.2K
11:16 44.36 44.36 44.30 44.30 1.5K
11:17 44.30 44.30 44.30 44.30 0.5K
11:18 44.14 44.14 44.04 44.04 3.3K
11:19 44.04 44.06 44.00 44.06 12.4K
11:20 44.06 44.06 43.97 43.97 3.8K
11:21 43.91 44.14 43.91 44.14 3.7K
11:22 44.14 44.14 44.14 44.14 1.7K
11:23 44.14 44.26 44.14 44.26 2.0K
11:24 44.26 44.26 44.16 44.16 0.5K
11:25 44.16 44.16 44.16 44.16 0.3K
11:26 44.16 44.16 44.14 44.14 0.5K
11:27 44.14 44.14 44.09 44.09 0.9K
11:28 44.10 44.10 44.07 44.07 0.5K
11:29 44.07 44.07 44.07 44.07 0.2K
11:30 44.07 44.07 43.97 43.97 1.4K
11:31 43.97 44.03 43.97 44.03 0.5K
11:32 44.03 44.03 44.03 44.03 1.1K
11:33 44.03 44.03 44.03 44.03 0.7K
11:34 44.03 44.03 44.02 44.02 0.4K
11:35 44.02 44.02 44.02 44.02 0.5K
11:36 44.02 44.08 44.02 44.08 0.6K
11:37 44.08 44.08 44.00 44.00 1.8K
11:38 44.00 44.00 43.96 43.96 2.2K
11:39 43.96 43.96 43.96 43.96 0.2K
11:40 43.96 44.03 43.96 44.03 0.7K
11:41 43.99 44.05 43.96 44.05 6.3K
11:42 44.05 44.05 44.01 44.01 2.2K
11:43 44.01 44.01 44.01 44.01 0.7K
11:44 44.01 44.08 44.01 44.08 1.2K
11:45 44.06 44.06 44.05 44.05 1.7K
11:46 44.05 44.13 44.05 44.13 1.1K
11:47 43.93 43.93 43.78 43.78 19.4K
11:48 43.78 43.78 43.78 43.78 2.2K
11:49 43.78 43.85 43.78 43.85 0.5K
11:50 43.85 43.85 43.78 43.78 0.7K
11:51 43.83 43.84 43.83 43.84 1.2K
11:52 43.84 43.84 43.78 43.83 1.0K
11:53 43.83 43.83 43.81 43.81 1.4K
11:54 43.90 43.93 43.89 43.93 2.0K
11:55 43.93 43.93 43.83 43.83 1.1K
11:56 43.82 43.85 43.82 43.85 1.2K
11:57 43.85 43.85 43.83 43.83 1.9K
11:58 43.69 43.84 43.69 43.84 0.9K
11:59 43.84 43.84 43.84 43.84 0.4K
12:00 43.89 43.89 43.89 43.89 0.8K
12:01 43.89 43.89 43.78 43.78 0.8K
12:02 43.78 43.93 43.78 43.93 0.8K
12:03 43.93 43.93 43.93 43.93 0.8K
12:04 43.93 43.93 43.93 43.93 0.5K
12:05 43.87 43.87 43.87 43.87 1.8K
12:06 43.87 43.87 43.69 43.69 0.6K
12:07 43.69 43.87 43.69 43.87 1.9K
12:08 43.87 43.87 43.78 43.78 1.4K
12:09 43.78 43.83 43.78 43.83 0.5K
12:10 43.83 43.83 43.73 43.83 1.3K
12:11 43.83 43.83 43.83 43.83 0.2K
12:12 43.83 43.94 43.83 43.93 1.4K
12:13 43.93 43.93 43.82 43.82 0.2K
12:14 43.82 43.82 43.82 43.82 0.6K
12:15 43.82 43.83 43.82 43.83 0.6K
12:16 43.83 43.90 43.83 43.90 0.7K
12:17 43.90 43.92 43.90 43.92 0.7K
12:18 43.92 43.92 43.87 43.90 0.8K
12:19 43.90 43.90 43.90 43.90 0.2K
12:20 43.90 43.90 43.90 43.90 1.2K
12:21 43.90 43.90 43.82 43.82 0.3K
12:22 43.82 43.89 43.82 43.89 0.7K
12:23 43.89 43.94 43.89 43.94 2.0K
12:24 43.94 43.94 43.94 43.94 0.7K
12:25 43.94 43.95 43.94 43.95 0.6K
12:26 43.96 43.96 43.96 43.96 0.8K
12:27 43.96 43.96 43.96 43.96 0.5K
12:28 43.88 43.88 43.88 43.88 1.0K
12:29 43.96 43.96 43.93 43.93 1.6K
12:30 43.93 43.93 43.92 43.92 1.6K
12:31 43.92 43.97 43.92 43.97 0.6K
12:32 43.97 43.97 43.97 43.97 0.8K
12:33 43.97 43.98 43.97 43.98 0.8K
12:34 43.98 44.00 43.98 44.00 0.6K
12:35 44.00 44.00 44.00 44.00 0.7K
12:36 44.00 44.00 44.00 44.00 0.6K
12:37 44.00 44.00 44.00 44.00 0.5K
12:38 43.98 43.98 43.95 43.95 1.6K
12:39 43.89 43.89 43.88 43.88 1.0K
12:40 43.88 43.93 43.88 43.93 1.6K
12:41 43.93 43.93 43.90 43.93 6.3K
12:42 43.93 43.95 43.91 43.91 1.8K
12:43 43.86 43.92 43.86 43.92 2.0K
12:44 43.92 43.95 43.92 43.95 0.4K
12:45 43.95 43.97 43.95 43.97 0.7K
12:46 43.97 43.97 43.93 43.93 0.4K
12:47 43.99 43.99 43.99 43.99 0.8K
12:48 43.99 43.99 43.99 43.99 0.2K
12:49 43.99 43.99 43.99 43.99 0.0K
12:50 43.93 43.93 43.93 43.93 0.3K
12:51 43.93 43.97 43.93 43.97 0.9K
12:52 43.92 43.92 43.92 43.92 0.3K
12:53 43.87 43.87 43.86 43.86 1.8K
12:54 43.86 43.86 43.82 43.82 2.2K
12:55 43.82 43.82 43.80 43.80 0.5K
12:56 43.80 43.80 43.77 43.77 0.3K
12:57 43.77 43.87 43.75 43.87 2.1K
12:58 43.87 43.87 43.78 43.78 0.8K
12:59 43.78 43.78 43.74 43.74 0.3K
13:00 43.74 43.85 43.74 43.85 0.8K
13:01 43.85 43.85 43.85 43.85 0.3K
13:02 43.82 43.86 43.82 43.86 1.1K
13:03 43.86 43.86 43.86 43.86 0.6K
13:04 43.86 43.98 43.86 43.98 1.4K
13:05 43.98 43.98 43.98 43.98 0.1K
13:06 43.98 43.99 43.98 43.99 0.3K
13:07 43.94 43.94 43.94 43.94 0.5K
13:08 44.00 44.00 44.00 44.00 0.3K
13:09 44.00 44.00 44.00 44.00 0.0K
13:10 44.00 44.00 43.95 43.95 1.1K
13:11 43.88 43.88 43.87 43.87 0.2K
13:12 43.87 43.87 43.87 43.87 0.8K
13:13 43.87 43.87 43.87 43.87 0.3K
13:14 43.87 44.00 43.87 44.00 1.1K
13:15 44.00 44.00 44.00 44.00 0.1K
13:16 44.00 44.00 44.00 44.00 0.2K
13:17 43.97 43.97 43.89 43.89 1.6K
13:18 43.89 43.89 43.89 43.89 0.6K
13:19 43.85 43.91 43.85 43.91 0.6K
13:20 43.90 43.94 43.90 43.94 0.8K
13:21 43.94 43.95 43.94 43.95 0.5K
13:22 43.95 43.95 43.95 43.95 0.4K
13:23 43.95 43.95 43.85 43.85 0.7K
13:24 43.85 43.90 43.85 43.90 1.6K
13:25 43.90 43.90 43.90 43.90 0.6K
13:26 43.94 43.94 43.93 43.93 2.7K
13:27 43.90 43.90 43.90 43.90 0.5K
13:28 43.90 43.95 43.90 43.95 0.7K
13:29 43.95 43.95 43.95 43.95 0.3K
13:30 43.95 43.95 43.87 43.87 3.7K
13:31 43.87 43.87 43.87 43.87 0.5K
13:32 43.87 43.97 43.87 43.97 0.8K
13:33 43.97 43.97 43.97 43.97 0.1K
13:34 43.97 44.00 43.95 44.00 1.4K
13:35 44.00 44.01 44.00 44.01 0.3K
13:36 44.01 44.01 43.94 43.94 0.5K
13:37 43.94 43.94 43.94 43.94 0.8K
13:38 43.98 43.98 43.98 43.98 0.6K
13:39 43.98 43.98 43.98 43.98 0.2K
13:40 43.98 43.98 43.98 43.98 0.0K
13:41 43.98 44.03 43.98 44.03 0.5K
13:42 43.93 43.96 43.93 43.96 1.4K
13:43 43.96 43.98 43.96 43.98 0.6K
13:44 43.94 43.94 43.94 43.94 0.8K
13:45 43.94 43.94 43.94 43.94 1.3K
13:46 43.94 43.94 43.87 43.87 1.5K
13:47 43.91 43.91 43.91 43.91 1.4K
13:48 43.87 43.95 43.87 43.95 0.9K
13:49 43.95 43.99 43.92 43.99 1.3K
13:50 43.99 43.99 43.99 43.99 0.2K
13:51 43.98 44.01 43.98 43.98 5.3K
13:52 43.98 43.98 43.94 43.94 1.2K
13:53 43.94 43.97 43.86 43.86 3.8K
13:54 43.86 43.86 43.79 43.79 3.9K
13:55 43.79 43.79 43.76 43.76 0.2K
13:56 43.76 43.79 43.74 43.74 0.9K
13:57 43.80 43.80 43.73 43.80 1.5K
13:58 43.80 43.80 43.72 43.72 0.6K
13:59 43.81 43.81 43.81 43.81 2.2K
14:00 43.81 43.81 43.74 43.74 1.7K
14:01 43.74 43.74 43.74 43.74 0.2K
14:02 43.74 43.79 43.74 43.79 0.6K
14:03 43.79 43.79 43.79 43.79 0.3K
14:04 43.81 43.81 43.71 43.71 1.4K
14:05 43.71 43.77 43.71 43.77 1.3K
14:06 43.77 43.79 43.77 43.79 0.6K
14:07 43.79 43.79 43.66 43.66 1.7K
14:08 43.66 43.66 43.66 43.66 1.1K
14:09 43.66 43.71 43.66 43.71 1.2K
14:10 43.71 43.71 43.71 43.71 0.1K
14:11 43.71 43.71 43.65 43.65 0.7K
14:12 43.60 43.67 43.60 43.64 2.1K
14:13 43.64 43.65 43.64 43.65 0.7K
14:14 43.65 43.65 43.65 43.65 0.7K
14:15 43.70 43.70 43.70 43.70 1.7K
14:16 43.75 43.75 43.67 43.68 1.4K
14:17 43.68 43.68 43.67 43.67 0.5K
14:18 43.67 43.70 43.67 43.70 1.4K
14:19 43.72 43.72 43.72 43.72 0.5K
14:20 43.76 43.76 43.54 43.54 2.7K
14:21 43.54 43.54 43.50 43.52 1.5K
14:22 43.52 43.52 43.52 43.52 1.0K
14:23 43.52 43.54 43.52 43.53 3.5K
14:24 43.55 43.55 43.55 43.55 0.6K
14:25 43.55 43.55 43.55 43.55 0.2K
14:26 43.52 43.56 43.52 43.56 4.5K
14:27 43.56 43.56 43.56 43.56 0.2K
14:28 43.54 43.54 43.54 43.54 1.1K
14:29 43.54 43.55 43.49 43.55 0.7K
14:30 43.55 43.55 43.42 43.42 0.8K
14:31 43.42 43.42 43.41 43.41 0.3K
14:32 43.50 43.61 43.50 43.61 4.7K
14:33 43.61 43.64 43.61 43.64 0.5K
14:34 43.65 43.67 43.65 43.67 1.3K
14:35 43.68 43.68 43.65 43.65 3.2K
14:36 43.65 43.65 43.64 43.64 0.3K
14:37 43.64 43.67 43.64 43.67 0.8K
14:38 43.67 43.67 43.67 43.67 0.3K
14:39 43.67 43.67 43.64 43.64 0.2K
14:40 43.64 43.64 43.64 43.64 0.4K
14:41 43.64 43.64 43.55 43.55 3.8K
14:42 43.55 43.55 43.53 43.53 0.8K
14:43 43.50 43.50 43.44 43.44 0.7K
14:44 43.44 43.45 43.39 43.45 0.9K
14:45 43.52 43.52 43.47 43.47 1.9K
14:46 43.47 43.47 43.47 43.47 0.3K
14:47 43.47 43.55 43.47 43.55 1.1K
14:48 43.55 43.55 43.51 43.51 0.3K
14:49 43.51 43.51 43.43 43.43 1.3K
14:50 43.50 43.50 43.46 43.46 1.7K
14:51 43.46 43.46 43.46 43.46 0.1K
14:52 43.46 43.46 43.46 43.46 0.2K
14:53 43.46 43.46 43.45 43.45 0.9K
14:54 43.45 43.45 43.45 43.45 0.6K
14:55 43.45 43.48 43.45 43.48 0.6K
14:56 43.48 43.51 43.48 43.50 2.4K
14:57 43.50 43.52 43.50 43.52 1.0K
14:58 43.52 43.52 43.52 43.52 0.4K
14:59 43.52 43.52 43.35 43.36 9.2K
15:00 43.36 43.36 43.24 43.28 1.6K
15:01 43.28 43.31 43.28 43.31 0.3K
15:02 43.31 43.31 43.31 43.31 0.9K
15:03 43.31 43.31 43.21 43.21 0.9K
15:04 43.21 43.23 43.21 43.23 0.6K
15:05 43.23 43.29 43.23 43.23 0.8K
15:06 43.23 43.23 43.15 43.23 0.6K
15:07 43.23 43.30 43.23 43.30 0.3K
15:08 43.30 43.30 43.22 43.22 0.5K
15:09 43.22 43.22 43.22 43.22 0.3K
15:10 43.21 43.21 43.15 43.15 1.5K
15:11 43.22 43.28 43.22 43.27 3.9K
15:12 43.27 43.27 43.27 43.27 0.6K
15:13 43.26 43.26 43.26 43.26 0.3K
15:14 43.26 43.26 43.25 43.25 1.2K
15:15 43.25 43.34 43.25 43.34 0.4K
15:16 43.34 43.34 43.32 43.32 1.9K
15:17 43.34 43.42 43.34 43.39 1.5K
15:18 43.39 43.39 43.36 43.37 0.7K
15:19 43.37 43.41 43.37 43.41 3.0K
15:20 43.38 43.38 43.38 43.38 0.7K
15:21 43.38 43.38 43.34 43.36 1.0K
15:22 43.40 43.43 43.40 43.41 2.6K
15:23 43.41 43.41 43.40 43.41 0.8K
15:24 43.41 43.41 43.33 43.33 1.6K
15:25 43.33 43.36 43.33 43.33 1.7K
15:26 43.36 43.36 43.32 43.32 1.7K
15:27 43.36 43.36 43.32 43.32 2.0K
15:28 43.21 43.26 43.21 43.26 1.2K
15:29 43.26 43.26 43.19 43.19 1.1K
15:30 43.19 43.24 43.18 43.18 0.8K
15:31 43.18 43.29 43.18 43.23 1.8K
15:32 43.23 43.26 43.19 43.24 1.5K
15:33 43.24 43.33 43.24 43.32 4.8K
15:34 43.33 43.37 43.33 43.35 1.1K
15:35 43.37 43.37 43.37 43.37 1.2K
15:36 43.34 43.36 43.34 43.36 5.0K
15:37 43.36 43.37 43.33 43.37 2.6K
15:38 43.36 43.44 43.36 43.44 6.2K
15:39 43.42 43.42 43.39 43.40 3.3K
15:40 43.40 43.40 43.40 43.40 1.1K
15:41 43.39 43.39 43.39 43.39 1.4K
15:42 43.38 43.43 43.38 43.39 6.9K
15:43 43.39 43.39 43.37 43.37 1.2K
15:44 43.37 43.38 43.33 43.33 1.1K
15:45 43.35 43.36 43.30 43.35 2.9K
15:46 43.35 43.35 43.33 43.35 1.8K
15:47 43.35 43.38 43.34 43.38 9.2K
15:48 43.35 43.35 43.29 43.29 2.9K
15:49 43.29 43.31 43.29 43.31 3.0K
15:50 43.36 43.39 43.35 43.37 10.0K
15:51 43.25 43.27 43.25 43.27 5.4K
15:52 43.26 43.36 43.26 43.36 10.0K
15:53 43.37 43.53 43.37 43.53 16.8K
15:54 43.49 43.55 43.49 43.55 5.5K
15:55 43.52 43.61 43.49 43.56 17.2K
15:56 43.48 43.54 43.48 43.53 11.6K
15:57 43.53 43.53 43.39 43.43 33.0K
15:58 43.39 43.42 43.36 43.37 26.4K
15:59 43.34 43.34 43.29 43.32 27.5K
16:00 43.29 43.34 43.29 43.31 222.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available