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 42.59 42.83 42.59 42.79 13.8K
09:32 42.80 42.80 42.60 42.79 0.3K
09:33 42.79 43.21 42.79 43.21 0.3K
09:34 43.21 43.21 42.42 43.21 0.3K
09:35 43.21 43.21 42.47 42.47 0.7K
09:36 42.77 42.79 42.77 42.77 3.7K
09:37 42.77 42.81 42.55 42.55 7.7K
09:38 42.55 42.76 42.55 42.76 1.9K
09:39 43.10 43.13 43.02 43.02 6.5K
09:40 42.95 43.23 42.95 43.23 0.8K
09:41 43.23 43.23 42.95 43.08 1.4K
09:42 43.04 43.04 42.91 42.91 2.6K
09:43 43.08 43.08 42.93 42.93 2.5K
09:44 42.93 42.93 42.93 42.93 0.2K
09:45 42.94 42.94 42.94 42.94 2.2K
09:46 42.94 42.94 42.91 42.91 1.6K
09:47 42.91 42.91 42.91 42.91 0.3K
09:48 42.91 43.01 42.91 43.01 3.1K
09:49 43.01 43.12 42.98 43.12 2.5K
09:50 43.21 43.21 43.03 43.21 2.1K
09:51 43.21 43.21 43.12 43.21 0.6K
09:52 43.21 43.32 43.21 43.32 2.3K
09:53 43.32 43.32 43.32 43.32 0.5K
09:54 43.32 43.32 43.14 43.14 0.5K
09:55 43.14 43.44 43.14 43.14 1.2K
09:56 43.39 43.40 43.33 43.33 3.3K
09:57 43.42 43.48 43.37 43.37 2.2K
09:58 43.61 43.70 43.61 43.70 6.5K
09:59 43.74 43.74 43.58 43.58 6.1K
10:00 43.67 43.67 43.63 43.63 10.3K
10:01 43.63 43.71 43.63 43.71 5.7K
10:02 43.71 43.71 43.68 43.68 1.3K
10:03 43.85 44.04 43.81 44.04 4.9K
10:04 44.04 44.04 44.00 44.00 1.4K
10:05 44.21 44.21 44.10 44.14 3.9K
10:06 44.14 44.14 44.01 44.01 0.5K
10:07 44.08 44.16 44.08 44.16 2.6K
10:08 44.16 44.17 44.12 44.12 3.2K
10:09 44.12 44.22 44.12 44.22 5.6K
10:10 44.22 44.30 44.22 44.27 3.2K
10:11 44.27 44.37 44.27 44.37 2.1K
10:12 44.45 44.55 44.45 44.55 2.3K
10:13 44.34 44.34 44.34 44.34 3.1K
10:14 44.33 44.33 44.19 44.19 4.5K
10:15 44.29 44.29 44.24 44.29 2.0K
10:16 44.14 44.24 44.14 44.17 0.7K
10:17 44.15 44.26 44.15 44.15 1.4K
10:18 44.15 44.26 44.15 44.26 1.0K
10:19 44.26 44.30 44.26 44.30 1.3K
10:20 44.36 44.36 44.30 44.30 1.1K
10:21 44.30 44.39 44.18 44.18 2.8K
10:22 44.09 44.13 44.01 44.04 2.1K
10:23 44.02 44.06 44.02 44.06 0.3K
10:24 44.02 44.02 44.02 44.02 0.6K
10:25 44.18 44.24 44.18 44.24 3.3K
10:26 44.17 44.38 44.17 44.38 1.4K
10:27 44.38 44.38 44.38 44.38 0.8K
10:28 44.21 44.21 44.14 44.16 3.6K
10:29 44.16 44.34 44.16 44.34 1.5K
10:30 44.34 44.34 44.34 44.34 0.5K
10:31 44.26 44.34 44.19 44.34 2.2K
10:32 44.38 44.41 44.34 44.34 2.8K
10:33 44.47 44.47 44.23 44.23 1.5K
10:34 44.23 44.23 44.21 44.21 1.2K
10:35 44.27 44.27 44.27 44.27 1.1K
10:36 44.27 44.27 44.27 44.27 0.6K
10:37 44.27 44.36 44.27 44.36 1.3K
10:38 44.36 44.36 44.32 44.32 1.4K
10:39 44.32 44.32 44.32 44.32 2.6K
10:40 44.32 44.32 44.32 44.32 1.8K
10:41 44.32 44.44 44.32 44.44 0.9K
10:42 44.44 44.44 44.44 44.44 0.3K
10:43 44.44 44.48 44.44 44.48 2.1K
10:44 44.46 44.46 44.37 44.37 2.3K
10:45 44.37 44.37 44.31 44.31 1.1K
10:46 44.29 44.38 44.29 44.30 1.7K
10:47 44.40 44.40 44.26 44.26 1.4K
10:48 44.26 44.26 44.21 44.21 0.7K
10:49 44.21 44.26 44.19 44.26 1.1K
10:50 44.18 44.18 44.17 44.17 1.7K
10:51 44.17 44.17 44.10 44.10 0.8K
10:52 44.10 44.10 44.10 44.10 1.0K
10:53 44.10 44.14 44.05 44.05 1.0K
10:54 44.05 44.05 44.05 44.05 0.9K
10:55 44.05 44.05 44.05 44.05 0.7K
10:56 44.05 44.05 44.03 44.03 2.0K
10:57 44.03 44.03 43.96 43.96 0.4K
10:58 43.96 43.96 43.89 43.89 1.4K
10:59 43.89 43.89 43.84 43.84 0.6K
11:00 43.84 43.93 43.84 43.93 2.8K
11:01 43.95 43.95 43.89 43.89 1.9K
11:02 43.89 43.95 43.89 43.93 0.5K
11:03 43.93 43.94 43.93 43.94 0.8K
11:04 43.94 43.94 43.94 43.94 0.5K
11:05 43.94 43.94 43.94 43.94 0.9K
11:06 43.89 43.89 43.74 43.74 2.5K
11:07 43.76 43.82 43.76 43.82 0.8K
11:08 43.76 43.81 43.76 43.81 1.0K
11:09 43.82 43.82 43.76 43.78 1.2K
11:10 43.77 43.77 43.77 43.77 0.8K
11:11 43.77 43.82 43.77 43.79 0.7K
11:12 43.79 43.79 43.75 43.75 0.8K
11:13 43.77 43.77 43.66 43.66 1.8K
11:14 43.66 43.66 43.63 43.63 0.6K
11:15 43.63 43.63 43.60 43.60 0.4K
11:16 43.61 43.64 43.61 43.64 0.7K
11:17 43.64 43.64 43.64 43.64 0.2K
11:18 43.64 43.64 43.64 43.64 0.2K
11:19 43.64 43.65 43.64 43.65 1.3K
11:20 43.65 43.67 43.65 43.67 1.2K
11:21 43.67 43.67 43.66 43.66 0.9K
11:22 43.65 43.65 43.60 43.60 1.7K
11:23 43.60 43.68 43.60 43.68 3.7K
11:24 43.63 43.73 43.63 43.73 7.8K
11:25 43.73 43.82 43.73 43.78 6.7K
11:26 43.78 43.78 43.78 43.78 1.0K
11:27 43.78 43.78 43.71 43.71 0.8K
11:28 43.71 43.78 43.71 43.78 0.4K
11:29 43.78 43.82 43.77 43.82 1.3K
11:30 43.82 43.86 43.80 43.86 2.3K
11:31 43.86 43.87 43.82 43.82 0.8K
11:32 43.87 43.87 43.86 43.86 3.7K
11:33 43.86 43.88 43.84 43.88 0.6K
11:34 43.88 43.88 43.86 43.86 2.3K
11:35 43.86 43.86 43.55 43.55 9.6K
11:36 43.47 43.47 43.44 43.44 1.8K
11:37 43.49 43.49 43.46 43.46 4.1K
11:38 43.39 43.46 43.39 43.40 2.1K
11:39 43.40 43.47 43.40 43.47 0.6K
11:40 43.47 43.50 43.47 43.50 0.9K
11:41 43.50 43.50 43.50 43.50 0.4K
11:42 43.50 43.50 43.46 43.46 0.4K
11:43 43.56 43.60 43.56 43.59 3.3K
11:44 43.59 43.59 43.53 43.53 1.4K
11:45 43.53 43.53 43.36 43.39 4.9K
11:46 43.37 43.37 43.37 43.37 0.3K
11:47 43.33 43.43 43.33 43.43 0.5K
11:48 43.25 43.25 43.25 43.25 0.9K
11:49 43.25 43.25 43.21 43.21 1.0K
11:50 43.21 43.21 43.18 43.18 0.8K
11:51 43.18 43.19 43.18 43.19 0.5K
11:52 43.15 43.15 43.15 43.15 0.6K
11:53 43.15 43.15 43.15 43.15 0.1K
11:54 43.19 43.19 43.18 43.18 1.9K
11:55 43.22 43.22 43.16 43.16 3.6K
11:56 43.28 43.28 43.16 43.16 4.7K
11:57 43.16 43.24 43.16 43.24 1.0K
11:58 43.24 43.24 43.12 43.12 0.6K
11:59 43.21 43.21 43.19 43.19 0.9K
12:00 43.19 43.20 43.19 43.20 0.7K
12:01 43.20 43.34 43.20 43.34 0.8K
12:02 43.34 43.42 43.34 43.42 0.8K
12:03 43.38 43.41 43.38 43.38 3.7K
12:04 43.38 43.38 43.28 43.28 2.2K
12:05 43.34 43.34 43.34 43.34 2.0K
12:06 43.34 43.34 43.34 43.34 0.2K
12:07 43.34 43.40 43.34 43.40 1.3K
12:08 43.40 43.40 43.40 43.40 0.4K
12:09 43.44 43.45 43.44 43.45 1.1K
12:10 43.45 43.55 43.45 43.55 2.7K
12:11 43.55 43.55 43.48 43.48 2.9K
12:12 43.48 43.48 43.48 43.48 0.4K
12:13 43.58 43.58 43.58 43.58 0.7K
12:14 43.58 43.62 43.58 43.62 0.5K
12:15 43.62 43.62 43.59 43.59 0.7K
12:16 43.59 43.59 43.59 43.59 1.2K
12:17 43.59 43.59 43.59 43.59 1.1K
12:18 43.59 43.59 43.57 43.58 1.0K
12:19 43.58 43.58 43.48 43.48 2.2K
12:20 43.48 43.48 43.45 43.45 0.7K
12:21 43.45 43.61 43.45 43.61 1.9K
12:22 43.61 43.61 43.40 43.40 7.2K
12:23 43.39 43.39 43.33 43.34 4.9K
12:24 43.34 43.34 43.32 43.32 1.7K
12:25 43.32 43.42 43.32 43.42 2.4K
12:26 43.42 43.43 43.42 43.43 0.4K
12:27 43.43 43.43 43.39 43.41 0.9K
12:28 43.41 43.41 43.33 43.33 1.5K
12:29 43.33 43.33 43.28 43.28 1.1K
12:30 43.28 43.34 43.28 43.32 0.8K
12:31 43.32 43.37 43.32 43.37 1.0K
12:32 43.37 43.46 43.37 43.46 1.7K
12:33 43.46 43.46 43.46 43.46 0.4K
12:34 43.47 43.47 43.45 43.45 0.7K
12:35 43.45 43.45 43.45 43.45 0.3K
12:36 43.38 43.39 43.38 43.39 1.3K
12:37 43.39 43.39 43.39 43.39 0.1K
12:38 43.39 43.39 43.39 43.39 0.8K
12:39 43.39 43.43 43.39 43.43 1.6K
12:40 43.43 43.48 43.43 43.48 1.3K
12:41 43.48 43.48 43.48 43.48 0.1K
12:42 43.48 43.54 43.48 43.54 0.6K
12:43 43.54 43.54 43.54 43.54 0.4K
12:44 43.54 43.54 43.50 43.50 0.2K
12:45 43.50 43.53 43.50 43.53 2.1K
12:46 43.53 43.53 43.53 43.53 0.8K
12:47 43.53 43.53 43.53 43.53 0.5K
12:48 43.55 43.55 43.52 43.52 2.4K
12:49 43.52 43.52 43.52 43.52 0.2K
12:50 43.52 43.52 43.52 43.52 0.4K
12:51 43.52 43.52 43.52 43.52 2.5K
12:52 43.52 43.55 43.52 43.55 0.5K
12:53 43.55 43.55 43.55 43.55 0.9K
12:54 43.55 43.60 43.54 43.60 0.6K
12:55 43.60 43.60 43.59 43.59 1.2K
12:56 43.59 43.59 43.59 43.59 0.4K
12:57 43.59 43.59 43.59 43.59 0.1K
12:58 43.59 43.61 43.59 43.61 2.5K
12:59 43.62 43.68 43.57 43.68 1.9K
13:00 43.69 43.70 43.67 43.70 1.3K
13:01 43.70 43.70 43.70 43.70 0.6K
13:02 43.80 43.80 43.80 43.80 1.6K
13:03 43.80 43.80 43.74 43.74 1.8K
13:04 43.76 43.76 43.76 43.76 0.4K
13:05 43.68 43.68 43.68 43.68 0.3K
13:06 43.68 43.75 43.68 43.75 0.3K
13:07 43.75 43.75 43.68 43.68 1.0K
13:08 43.68 43.68 43.68 43.68 0.9K
13:09 43.63 43.68 43.62 43.62 2.1K
13:10 43.62 43.74 43.62 43.74 2.1K
13:11 43.74 43.74 43.74 43.74 0.3K
13:12 43.74 43.74 43.58 43.58 5.8K
13:13 43.58 43.62 43.58 43.62 0.4K
13:14 43.57 43.63 43.57 43.63 0.6K
13:15 43.51 43.64 43.51 43.64 1.8K
13:16 43.58 43.64 43.58 43.60 2.0K
13:17 43.60 43.60 43.60 43.60 0.3K
13:18 43.50 43.50 43.50 43.50 2.5K
13:19 43.50 43.58 43.50 43.58 0.9K
13:20 43.59 43.62 43.59 43.62 1.2K
13:21 43.62 43.68 43.62 43.68 0.9K
13:22 43.68 43.69 43.68 43.69 0.6K
13:23 43.69 43.69 43.65 43.65 0.5K
13:24 43.60 43.61 43.60 43.61 1.0K
13:25 43.59 43.59 43.53 43.57 1.7K
13:26 43.57 43.57 43.44 43.44 0.8K
13:27 43.44 43.47 43.41 43.46 1.5K
13:28 43.46 43.46 43.46 43.46 1.0K
13:29 43.46 43.46 43.38 43.44 0.7K
13:30 43.45 43.45 43.45 43.45 0.6K
13:31 43.46 43.53 43.46 43.53 2.8K
13:32 43.54 43.55 43.54 43.55 3.3K
13:33 43.55 43.55 43.47 43.47 1.6K
13:34 43.48 43.48 43.43 43.43 2.5K
13:35 43.43 43.48 43.43 43.48 2.1K
13:36 43.48 43.48 43.48 43.48 0.6K
13:37 43.48 43.49 43.45 43.49 0.7K
13:38 43.49 43.59 43.49 43.53 1.5K
13:39 43.53 43.54 43.52 43.54 1.1K
13:40 43.54 43.60 43.53 43.60 1.7K
13:41 43.59 43.68 43.59 43.68 2.2K
13:42 43.51 43.51 43.49 43.49 2.9K
13:43 43.49 43.49 43.38 43.47 3.9K
13:44 43.47 43.47 43.40 43.42 1.3K
13:45 43.42 43.42 43.42 43.42 0.9K
13:46 43.48 43.53 43.48 43.53 3.3K
13:47 43.53 43.53 43.52 43.52 3.0K
13:48 43.52 43.52 43.50 43.52 0.5K
13:49 43.51 43.54 43.51 43.54 1.6K
13:50 43.54 43.54 43.44 43.44 2.7K
13:51 43.44 43.44 43.39 43.39 0.3K
13:52 43.39 43.39 43.39 43.39 0.1K
13:53 43.39 43.51 43.39 43.51 2.1K
13:54 43.51 43.51 43.49 43.49 1.2K
13:55 43.49 43.49 43.49 43.49 0.8K
13:56 43.50 43.50 43.46 43.46 1.5K
13:57 43.46 43.50 43.43 43.43 2.2K
13:58 43.43 43.43 43.40 43.40 1.5K
13:59 43.40 43.40 43.38 43.38 1.5K
14:00 43.38 43.38 43.35 43.35 0.5K
14:01 43.35 43.38 43.35 43.38 0.7K
14:02 43.38 43.38 43.38 43.38 0.2K
14:03 43.38 43.38 43.38 43.38 0.4K
14:04 43.38 43.38 43.33 43.37 2.0K
14:05 43.37 43.37 43.35 43.37 0.5K
14:06 43.37 43.37 43.31 43.37 0.8K
14:07 43.37 43.55 43.37 43.52 6.3K
14:08 43.52 43.57 43.52 43.52 1.2K
14:09 43.44 43.46 43.44 43.46 3.1K
14:10 43.46 43.47 43.40 43.40 1.3K
14:11 43.40 43.43 43.40 43.42 1.0K
14:12 43.42 43.49 43.42 43.49 1.7K
14:13 43.49 43.49 43.49 43.49 0.8K
14:14 43.51 43.51 43.51 43.51 0.2K
14:15 43.51 43.51 43.51 43.51 0.8K
14:16 43.51 43.51 43.50 43.50 0.3K
14:17 43.50 43.51 43.50 43.50 0.7K
14:18 43.51 43.51 43.51 43.51 0.4K
14:19 43.56 43.64 43.56 43.64 2.9K
14:20 43.64 43.64 43.60 43.62 1.2K
14:21 43.62 43.63 43.62 43.62 4.1K
14:22 43.61 43.64 43.61 43.64 2.5K
14:23 43.64 43.66 43.64 43.66 0.3K
14:24 43.66 43.73 43.65 43.73 2.1K
14:25 43.70 43.70 43.70 43.70 0.8K
14:26 43.70 43.75 43.70 43.75 1.1K
14:27 43.75 43.75 43.74 43.74 1.9K
14:28 43.74 43.74 43.74 43.74 0.2K
14:29 43.74 43.79 43.74 43.79 3.6K
14:30 43.79 43.79 43.79 43.79 1.2K
14:31 43.79 43.80 43.79 43.80 0.9K
14:32 43.80 43.85 43.80 43.85 0.1K
14:33 43.81 43.83 43.79 43.81 1.7K
14:34 43.68 43.74 43.68 43.74 5.0K
14:35 43.74 43.74 43.74 43.74 0.3K
14:36 43.74 43.84 43.70 43.84 2.1K
14:37 43.84 43.87 43.78 43.78 4.5K
14:38 43.78 43.78 43.72 43.72 1.4K
14:39 43.74 43.74 43.74 43.74 0.8K
14:40 43.74 43.81 43.70 43.70 1.6K
14:41 43.70 43.76 43.70 43.75 1.8K
14:42 43.72 43.76 43.72 43.76 2.4K
14:43 43.76 43.84 43.76 43.84 1.9K
14:44 43.84 43.84 43.84 43.84 0.5K
14:45 43.84 43.84 43.84 43.84 0.2K
14:46 43.77 43.82 43.77 43.79 2.8K
14:47 43.79 43.87 43.79 43.87 1.6K
14:48 43.87 43.87 43.84 43.86 2.7K
14:49 43.83 43.83 43.83 43.83 0.9K
14:50 43.83 43.84 43.80 43.84 1.9K
14:51 43.84 43.84 43.78 43.78 1.7K
14:52 43.78 43.78 43.74 43.74 1.3K
14:53 43.74 43.77 43.74 43.77 1.1K
14:54 43.77 43.77 43.68 43.68 0.9K
14:55 43.68 43.68 43.65 43.65 0.8K
14:56 43.65 43.65 43.49 43.49 1.5K
14:57 43.49 43.59 43.49 43.59 0.7K
14:58 43.59 43.59 43.50 43.53 1.9K
14:59 43.53 43.53 43.49 43.49 0.3K
15:00 43.49 43.49 43.49 43.49 0.2K
15:01 43.47 43.52 43.47 43.52 0.7K
15:02 43.64 43.79 43.64 43.78 6.0K
15:03 43.78 43.83 43.78 43.83 3.6K
15:04 43.81 43.81 43.81 43.81 1.8K
15:05 43.81 43.81 43.81 43.81 0.3K
15:06 43.82 43.90 43.82 43.90 2.7K
15:07 43.90 43.98 43.90 43.98 2.4K
15:08 43.94 43.94 43.94 43.94 0.9K
15:09 43.90 43.97 43.90 43.97 4.2K
15:10 43.97 44.00 43.96 44.00 1.7K
15:11 44.00 44.04 43.98 43.98 3.8K
15:12 44.02 44.08 44.02 44.08 2.1K
15:13 44.05 44.05 44.00 44.00 2.7K
15:14 44.00 44.01 43.99 44.01 0.8K
15:15 44.02 44.02 43.99 43.99 3.0K
15:16 43.99 44.03 43.99 44.03 2.0K
15:17 44.03 44.15 44.03 44.13 1.9K
15:18 44.14 44.14 44.10 44.10 6.4K
15:19 44.16 44.26 44.16 44.26 2.8K
15:20 44.26 44.28 44.23 44.23 3.3K
15:21 44.23 44.23 44.18 44.18 4.5K
15:22 44.18 44.21 44.17 44.17 10.7K
15:23 44.18 44.18 44.14 44.14 1.8K
15:24 44.14 44.14 44.10 44.10 5.7K
15:25 44.10 44.10 44.10 44.10 1.0K
15:26 44.10 44.12 44.10 44.12 0.5K
15:27 44.12 44.12 44.12 44.12 0.7K
15:28 44.12 44.12 44.12 44.12 2.1K
15:29 44.12 44.14 44.06 44.06 2.6K
15:30 44.04 44.04 43.89 43.89 3.0K
15:31 43.89 43.97 43.89 43.95 3.6K
15:32 44.04 44.04 44.04 44.04 2.4K
15:33 44.10 44.10 44.07 44.07 4.6K
15:34 44.07 44.21 44.07 44.21 6.1K
15:35 44.21 44.23 44.14 44.23 6.7K
15:36 44.23 44.34 44.23 44.33 3.9K
15:37 44.38 44.38 44.32 44.32 5.9K
15:38 44.42 44.42 44.39 44.39 3.3K
15:39 44.31 44.40 44.31 44.40 4.6K
15:40 44.42 44.42 44.39 44.39 4.0K
15:41 44.39 44.44 44.39 44.44 2.2K
15:42 44.44 44.50 44.44 44.50 1.7K
15:43 44.49 44.55 44.49 44.54 6.7K
15:44 44.54 44.54 44.52 44.53 2.7K
15:45 44.52 44.52 44.47 44.47 3.8K
15:46 44.47 44.51 44.47 44.51 2.5K
15:47 44.53 44.58 44.53 44.54 5.6K
15:48 44.54 44.54 44.47 44.47 3.6K
15:49 44.52 44.52 44.51 44.51 4.8K
15:50 44.51 44.53 44.51 44.53 2.2K
15:51 44.41 44.47 44.33 44.47 9.1K
15:52 44.53 44.55 44.49 44.54 8.4K
15:53 44.54 44.54 44.50 44.51 5.7K
15:54 44.48 44.56 44.47 44.47 9.3K
15:55 44.41 44.56 44.41 44.56 11.1K
15:56 44.59 44.64 44.55 44.55 27.8K
15:57 44.55 44.57 44.53 44.57 23.4K
15:58 44.51 44.53 44.51 44.51 11.3K
15:59 44.50 44.50 44.43 44.45 33.2K
16:00 44.45 44.96 42.27 44.47 152.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available