Cracker Barrel Old

CBRL
🏛️ usa →
44.19
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 45.39 46.09 45.18 46.09 12.4K
09:32 46.33 46.43 46.00 46.00 4.9K
09:33 46.44 46.63 46.33 46.63 7.8K
09:34 46.29 46.29 45.66 45.66 3.7K
09:35 45.66 45.66 45.66 45.66 0.1K
09:36 45.66 46.39 45.66 46.39 1.7K
09:37 46.39 46.39 45.62 45.62 2.5K
09:38 45.62 46.01 45.49 46.01 6.3K
09:39 46.18 46.18 46.18 46.18 8.7K
09:40 45.83 45.96 45.57 45.57 6.5K
09:41 45.46 45.47 45.46 45.47 2.3K
09:42 45.68 45.74 45.50 45.74 3.2K
09:43 45.74 45.74 45.60 45.61 2.6K
09:44 45.42 45.64 45.41 45.64 6.9K
09:45 45.64 45.69 45.64 45.69 0.9K
09:46 45.69 45.69 45.56 45.56 1.6K
09:47 45.56 45.56 45.56 45.56 0.2K
09:48 45.56 45.89 45.56 45.89 0.7K
09:49 45.89 45.89 45.70 45.70 1.0K
09:50 45.70 45.85 45.70 45.84 6.9K
09:51 45.84 45.84 45.73 45.76 1.8K
09:52 45.76 45.95 45.76 45.95 2.6K
09:53 45.95 45.95 45.78 45.78 1.8K
09:54 45.76 45.77 45.68 45.68 1.7K
09:55 45.68 45.68 45.68 45.68 0.5K
09:56 45.68 45.68 45.68 45.68 0.7K
09:57 45.71 45.71 45.62 45.62 1.0K
09:58 45.62 45.62 45.62 45.62 0.2K
09:59 45.62 45.78 45.62 45.78 0.7K
10:00 45.78 45.78 45.78 45.78 0.1K
10:01 45.65 45.89 45.65 45.89 4.8K
10:02 45.89 45.89 45.77 45.85 2.1K
10:03 45.86 45.92 45.85 45.92 1.5K
10:04 45.92 45.92 45.92 45.92 0.2K
10:05 45.92 46.49 45.92 46.49 1.2K
10:06 46.34 46.34 46.34 46.34 1.8K
10:07 46.16 46.16 46.16 46.16 0.4K
10:08 46.16 46.16 46.16 46.16 0.2K
10:09 46.16 46.16 46.16 46.16 0.3K
10:10 46.16 46.16 46.16 46.16 0.2K
10:11 46.16 46.16 46.16 46.16 0.4K
10:12 46.16 46.16 46.16 46.16 0.5K
10:13 46.16 46.16 46.16 46.16 0.1K
10:14 46.16 46.30 46.16 46.30 2.6K
10:15 46.32 46.32 46.20 46.28 12.5K
10:16 46.28 46.28 46.27 46.27 4.7K
10:17 46.27 46.27 46.27 46.27 2.0K
10:18 46.27 46.27 46.27 46.27 0.2K
10:19 46.27 46.27 46.05 46.05 5.5K
10:20 46.05 46.05 46.05 46.05 0.7K
10:21 45.96 45.96 45.79 45.79 2.6K
10:22 45.81 45.81 45.73 45.74 1.5K
10:23 45.81 45.87 45.81 45.87 2.4K
10:24 45.86 45.86 45.80 45.80 1.9K
10:25 45.80 45.80 45.73 45.73 1.5K
10:26 45.73 45.73 45.55 45.55 6.1K
10:27 45.55 45.57 45.55 45.57 0.8K
10:28 45.57 45.57 45.56 45.56 0.2K
10:29 45.56 45.56 45.56 45.56 0.9K
10:30 45.56 45.56 45.41 45.48 2.0K
10:31 45.48 45.48 45.48 45.48 0.3K
10:32 45.48 45.48 45.48 45.48 0.6K
10:33 45.42 45.61 45.42 45.61 11.4K
10:34 45.61 45.61 45.54 45.54 2.2K
10:35 45.54 45.54 45.40 45.40 0.3K
10:36 45.52 45.52 45.33 45.33 3.5K
10:37 45.33 45.38 45.33 45.38 1.0K
10:38 45.38 45.38 45.15 45.15 1.5K
10:39 45.15 45.15 45.08 45.08 0.1K
10:40 45.08 45.08 45.08 45.08 0.3K
10:41 45.03 45.18 45.03 45.18 1.9K
10:42 45.18 45.18 45.05 45.05 2.2K
10:43 44.91 44.91 44.79 44.90 1.9K
10:44 44.90 45.06 44.90 45.06 1.8K
10:45 45.06 45.08 45.00 45.00 2.0K
10:46 44.98 44.98 44.89 44.89 0.6K
10:47 44.87 44.90 44.87 44.90 0.9K
10:48 44.90 44.90 44.90 44.90 1.4K
10:49 44.87 44.87 44.82 44.82 0.9K
10:50 44.82 44.82 44.75 44.75 1.7K
10:51 44.75 44.80 44.75 44.75 0.2K
10:52 44.75 44.84 44.75 44.77 1.3K
10:53 44.77 44.77 44.77 44.77 0.6K
10:54 44.77 44.77 44.77 44.77 0.4K
10:55 44.77 44.84 44.77 44.84 0.6K
10:56 44.77 44.77 44.76 44.76 3.1K
10:57 44.76 44.76 44.76 44.76 0.7K
10:58 44.76 44.82 44.76 44.82 0.3K
10:59 44.82 44.82 44.76 44.76 0.8K
11:00 44.76 44.76 44.71 44.71 0.9K
11:01 44.71 44.71 44.62 44.62 1.0K
11:02 44.62 44.80 44.60 44.80 6.0K
11:03 44.80 44.80 44.67 44.67 0.8K
11:04 44.67 44.67 44.67 44.67 0.5K
11:05 44.67 44.67 44.67 44.67 0.0K
11:06 44.67 44.67 44.67 44.67 0.3K
11:07 44.67 44.67 44.67 44.67 0.0K
11:08 44.67 44.67 44.67 44.67 0.3K
11:09 44.67 44.69 44.67 44.69 1.3K
11:10 44.68 44.68 44.68 44.68 0.8K
11:11 44.68 44.68 44.64 44.64 1.5K
11:12 44.57 44.57 44.57 44.57 0.3K
11:13 44.57 44.58 44.57 44.57 0.3K
11:14 44.57 44.59 44.57 44.59 0.5K
11:15 44.59 44.66 44.59 44.66 0.4K
11:16 44.68 44.68 44.68 44.68 1.2K
11:17 44.68 44.68 44.61 44.61 1.9K
11:18 44.61 44.61 44.58 44.58 3.7K
11:19 44.58 44.64 44.58 44.64 3.1K
11:20 44.64 44.64 44.64 44.64 0.6K
11:21 44.64 44.64 44.58 44.58 0.5K
11:22 44.58 44.62 44.58 44.62 2.3K
11:23 44.62 44.66 44.62 44.66 0.8K
11:24 44.47 44.48 44.47 44.48 8.0K
11:25 44.48 44.59 44.48 44.59 2.2K
11:26 44.59 44.59 44.59 44.59 0.1K
11:27 44.64 44.64 44.52 44.52 2.1K
11:28 44.55 44.55 44.47 44.47 0.8K
11:29 44.47 44.47 44.47 44.47 0.1K
11:30 44.47 44.47 44.47 44.47 0.2K
11:31 44.52 44.53 44.49 44.53 1.1K
11:32 44.53 44.53 44.48 44.52 0.7K
11:33 44.52 44.52 44.48 44.48 2.3K
11:34 44.43 44.46 44.37 44.46 1.9K
11:35 44.46 44.50 44.46 44.50 0.5K
11:36 44.50 44.50 44.42 44.42 0.8K
11:37 44.42 44.42 44.40 44.40 0.5K
11:38 44.40 44.40 44.12 44.12 1.9K
11:39 44.12 44.22 44.12 44.22 0.4K
11:40 44.22 44.24 44.22 44.24 0.3K
11:41 44.24 44.24 44.24 44.24 0.9K
11:42 44.24 44.24 44.24 44.24 0.1K
11:43 44.24 44.24 44.17 44.17 1.2K
11:44 44.17 44.17 44.16 44.16 0.2K
11:45 44.16 44.16 44.09 44.09 3.2K
11:46 44.19 44.19 44.19 44.19 0.6K
11:47 44.19 44.19 44.12 44.12 2.0K
11:48 44.12 44.12 44.08 44.08 0.3K
11:49 44.08 44.08 44.08 44.08 0.2K
11:50 44.08 44.14 44.08 44.14 0.7K
11:51 44.14 44.14 44.14 44.14 0.3K
11:52 44.14 44.14 44.14 44.14 1.3K
11:53 44.14 44.14 44.11 44.11 0.3K
11:54 44.07 44.07 44.06 44.06 0.7K
11:55 44.06 44.07 44.06 44.07 0.4K
11:56 44.07 44.07 44.07 44.07 0.9K
11:57 44.07 44.07 44.07 44.07 0.2K
11:58 44.07 44.15 44.07 44.08 1.1K
11:59 44.08 44.08 44.08 44.08 0.4K
12:00 44.08 44.08 44.05 44.05 0.7K
12:01 44.03 44.03 44.03 44.03 0.4K
12:02 44.10 44.10 44.10 44.10 0.8K
12:03 44.10 44.10 44.09 44.09 0.3K
12:04 44.09 44.22 44.09 44.22 2.3K
12:05 44.22 44.22 44.22 44.22 0.1K
12:06 44.29 44.29 44.29 44.29 0.8K
12:07 44.29 44.29 44.23 44.23 1.1K
12:08 44.21 44.21 44.18 44.18 0.9K
12:09 44.19 44.19 44.19 44.19 0.4K
12:10 44.19 44.19 44.16 44.16 1.0K
12:11 44.17 44.17 44.17 44.17 0.2K
12:12 44.24 44.24 44.22 44.22 1.0K
12:13 44.22 44.22 44.22 44.22 0.0K
12:14 44.22 44.22 44.17 44.17 0.4K
12:15 44.17 44.17 44.17 44.17 0.3K
12:16 44.17 44.22 44.17 44.22 0.4K
12:17 44.22 44.22 44.17 44.17 0.4K
12:18 44.17 44.20 44.17 44.19 0.3K
12:19 44.19 44.19 44.10 44.15 2.5K
12:20 44.07 44.07 44.07 44.07 3.0K
12:21 44.04 44.04 44.04 44.04 0.1K
12:22 44.04 44.04 44.00 44.00 0.3K
12:23 44.00 44.01 44.00 44.01 0.1K
12:24 44.01 44.03 44.01 44.03 0.4K
12:25 44.01 44.01 44.01 44.01 0.2K
12:26 44.01 44.01 44.01 44.01 0.0K
12:27 44.01 44.07 44.01 44.06 0.9K
12:28 44.06 44.08 44.06 44.08 1.6K
12:29 44.08 44.17 44.08 44.17 1.9K
12:30 44.17 44.17 44.17 44.17 0.5K
12:31 44.17 44.27 44.17 44.27 2.3K
12:32 44.27 44.29 44.27 44.29 0.4K
12:33 44.29 44.29 44.29 44.29 0.2K
12:34 44.29 44.29 44.29 44.29 0.2K
12:35 44.29 44.31 44.29 44.31 1.0K
12:36 44.31 44.31 44.31 44.31 0.1K
12:37 44.35 44.35 44.35 44.35 0.8K
12:38 44.35 44.40 44.35 44.40 1.7K
12:39 44.35 44.35 44.35 44.35 0.6K
12:40 44.35 44.39 44.35 44.39 0.6K
12:41 44.34 44.34 44.34 44.34 2.3K
12:42 44.34 44.34 44.34 44.34 0.0K
12:43 44.34 44.34 44.34 44.34 0.4K
12:44 44.34 44.34 44.34 44.34 0.4K
12:45 44.27 44.31 44.27 44.31 0.5K
12:46 44.31 44.31 44.25 44.25 0.3K
12:47 44.25 44.25 44.21 44.21 0.7K
12:48 44.21 44.21 44.21 44.21 0.5K
12:49 44.21 44.21 44.15 44.15 0.7K
12:50 44.15 44.15 44.09 44.09 0.7K
12:51 44.09 44.09 44.09 44.09 0.1K
12:52 44.19 44.19 44.19 44.19 1.4K
12:53 44.19 44.19 44.17 44.17 1.1K
12:54 44.14 44.14 44.14 44.14 0.3K
12:55 44.14 44.14 44.14 44.14 0.2K
12:56 44.14 44.19 44.14 44.19 0.3K
12:57 44.24 44.24 44.24 44.24 1.3K
12:58 44.24 44.24 44.23 44.23 0.9K
12:59 44.23 44.23 44.23 44.23 0.1K
13:00 44.23 44.25 44.23 44.25 1.1K
13:01 44.25 44.25 44.21 44.21 4.1K
13:02 44.19 44.21 44.19 44.21 2.0K
13:03 44.23 44.23 44.23 44.23 2.9K
13:04 44.23 44.23 44.23 44.23 0.1K
13:05 44.18 44.18 44.18 44.18 0.1K
13:06 44.18 44.18 44.18 44.18 0.1K
13:07 44.18 44.25 44.18 44.25 1.4K
13:08 44.25 44.25 44.24 44.24 0.5K
13:09 44.24 44.29 44.24 44.25 0.9K
13:10 44.25 44.25 44.17 44.17 2.0K
13:11 44.17 44.17 44.08 44.08 0.9K
13:12 44.08 44.08 44.03 44.03 0.3K
13:13 44.03 44.04 44.03 44.04 0.7K
13:14 44.04 44.08 44.04 44.08 0.4K
13:15 44.08 44.08 44.08 44.08 0.0K
13:16 44.08 44.11 44.08 44.11 0.2K
13:17 44.11 44.11 44.11 44.11 0.8K
13:18 44.12 44.12 44.12 44.12 0.3K
13:19 44.10 44.10 44.10 44.10 0.4K
13:20 44.10 44.10 44.10 44.10 0.5K
13:21 44.02 44.02 44.02 44.02 0.1K
13:22 44.01 44.01 44.01 44.01 0.2K
13:23 44.01 44.01 44.01 44.01 0.1K
13:24 44.01 44.01 44.01 44.01 1.1K
13:25 44.03 44.03 44.03 44.03 0.5K
13:26 44.05 44.05 43.97 43.97 3.5K
13:27 43.97 43.97 43.91 43.91 0.2K
13:28 43.91 43.91 43.91 43.91 0.0K
13:29 43.91 43.91 43.89 43.89 0.8K
13:30 43.89 43.89 43.86 43.86 0.2K
13:31 43.92 43.92 43.92 43.92 0.4K
13:32 43.92 43.92 43.89 43.89 0.2K
13:33 43.89 43.89 43.86 43.86 0.3K
13:34 43.86 43.86 43.85 43.85 1.1K
13:35 43.85 44.04 43.85 44.04 3.3K
13:36 44.02 44.06 44.02 44.02 1.4K
13:37 44.00 44.01 44.00 44.01 1.2K
13:38 44.01 44.01 43.95 43.95 0.9K
13:39 43.95 43.95 43.95 43.95 0.0K
13:40 43.95 43.95 43.95 43.95 0.3K
13:41 43.95 43.95 43.95 43.95 0.1K
13:42 43.95 43.95 43.95 43.95 0.0K
13:43 43.95 43.95 43.95 43.95 0.2K
13:44 43.95 43.95 43.95 43.95 0.0K
13:45 43.95 43.95 43.95 43.95 0.4K
13:46 44.00 44.00 43.96 43.96 0.3K
13:47 43.91 43.91 43.91 43.91 2.9K
13:48 43.91 43.93 43.91 43.93 0.4K
13:49 43.93 43.93 43.90 43.90 0.1K
13:50 43.90 43.94 43.90 43.94 0.4K
13:51 43.94 43.94 43.94 43.94 0.1K
13:52 43.94 43.94 43.91 43.91 0.5K
13:53 43.91 43.96 43.91 43.96 0.3K
13:54 43.96 44.02 43.96 44.01 1.1K
13:55 44.01 44.06 44.01 44.03 0.6K
13:56 44.03 44.06 44.03 44.06 0.4K
13:57 44.06 44.06 44.06 44.06 0.0K
13:58 44.06 44.12 44.06 44.12 0.9K
13:59 44.12 44.12 44.12 44.12 0.2K
14:00 44.12 44.12 44.08 44.08 2.5K
14:01 44.08 44.10 44.08 44.10 1.2K
14:02 44.10 44.10 44.10 44.10 0.2K
14:03 44.04 44.04 44.04 44.04 1.1K
14:04 44.04 44.04 43.94 43.94 1.3K
14:05 43.94 43.94 43.94 43.94 0.1K
14:06 43.90 43.93 43.90 43.93 0.8K
14:07 43.97 43.97 43.97 43.97 0.4K
14:08 43.97 44.01 43.97 44.00 1.0K
14:09 44.00 44.00 43.96 44.00 1.4K
14:10 44.00 44.00 44.00 44.00 0.2K
14:11 44.00 44.00 44.00 44.00 0.0K
14:12 44.00 44.00 44.00 44.00 0.1K
14:13 44.00 44.00 43.96 43.96 0.7K
14:14 43.96 43.96 43.96 43.96 0.6K
14:15 43.96 43.96 43.86 43.92 2.3K
14:16 43.92 43.96 43.92 43.96 0.8K
14:17 43.96 44.00 43.96 43.97 0.8K
14:18 43.97 43.97 43.94 43.94 0.4K
14:19 43.94 43.94 43.92 43.92 0.6K
14:20 43.92 43.92 43.92 43.92 0.3K
14:21 43.92 43.92 43.92 43.92 0.1K
14:22 43.92 43.92 43.92 43.92 0.1K
14:23 43.92 43.92 43.92 43.92 0.0K
14:24 43.92 43.92 43.89 43.89 0.9K
14:25 43.89 43.89 43.89 43.89 0.1K
14:26 43.89 43.89 43.89 43.89 0.1K
14:27 43.89 43.89 43.83 43.83 1.6K
14:28 43.83 43.86 43.83 43.83 1.0K
14:29 43.83 43.83 43.80 43.80 1.4K
14:30 43.80 43.80 43.71 43.71 0.8K
14:31 43.71 43.71 43.71 43.71 0.2K
14:32 43.75 43.89 43.75 43.89 4.5K
14:33 43.89 43.95 43.88 43.88 2.3K
14:34 43.88 43.88 43.82 43.82 1.1K
14:35 43.82 43.82 43.82 43.82 0.1K
14:36 43.82 43.86 43.82 43.86 0.4K
14:37 43.86 43.86 43.86 43.86 0.6K
14:38 43.86 43.86 43.86 43.86 0.6K
14:39 43.86 43.86 43.79 43.79 0.8K
14:40 43.79 43.79 43.79 43.79 0.1K
14:41 43.84 43.84 43.78 43.78 1.6K
14:42 43.78 43.78 43.78 43.78 0.1K
14:43 43.78 43.78 43.78 43.78 0.1K
14:44 43.74 43.74 43.74 43.74 0.4K
14:45 43.74 43.74 43.70 43.71 2.3K
14:46 43.71 43.71 43.68 43.68 1.4K
14:47 43.68 43.68 43.68 43.68 0.9K
14:48 43.66 43.68 43.64 43.68 0.5K
14:49 43.68 43.82 43.68 43.82 3.6K
14:50 43.82 43.82 43.80 43.80 1.1K
14:51 43.80 43.80 43.72 43.72 1.4K
14:52 43.72 43.72 43.72 43.72 0.3K
14:53 43.72 43.72 43.68 43.68 0.6K
14:54 43.68 43.68 43.67 43.67 0.9K
14:55 43.70 43.78 43.65 43.78 3.5K
14:56 43.81 43.81 43.81 43.81 0.8K
14:57 43.81 43.92 43.81 43.92 1.1K
14:58 43.88 43.93 43.88 43.93 1.0K
14:59 43.92 43.92 43.92 43.92 1.0K
15:00 43.92 43.92 43.92 43.92 0.6K
15:01 43.86 43.86 43.86 43.86 0.6K
15:02 43.86 43.86 43.85 43.85 1.1K
15:03 43.85 43.85 43.85 43.85 0.1K
15:04 43.89 43.89 43.89 43.89 0.1K
15:05 43.89 43.89 43.79 43.79 1.1K
15:06 43.79 43.88 43.79 43.88 0.5K
15:07 43.88 43.88 43.88 43.88 0.3K
15:08 43.88 43.88 43.79 43.79 0.9K
15:09 43.79 43.79 43.79 43.79 0.0K
15:10 43.79 43.79 43.69 43.70 2.0K
15:11 43.76 43.80 43.76 43.80 2.5K
15:12 43.79 43.80 43.79 43.80 0.6K
15:13 43.80 43.80 43.71 43.71 2.4K
15:14 43.71 43.71 43.70 43.70 0.3K
15:15 43.70 43.70 43.69 43.69 0.3K
15:16 43.69 43.69 43.69 43.69 1.0K
15:17 43.69 43.70 43.69 43.70 0.9K
15:18 43.70 43.70 43.68 43.68 0.8K
15:19 43.68 43.70 43.68 43.70 0.2K
15:20 43.68 43.68 43.68 43.68 0.6K
15:21 43.69 43.69 43.69 43.69 1.2K
15:22 43.65 43.70 43.65 43.70 2.2K
15:23 43.70 43.70 43.64 43.64 1.0K
15:24 43.64 43.64 43.63 43.63 0.6K
15:25 43.63 43.66 43.63 43.66 0.9K
15:26 43.66 43.66 43.62 43.62 1.0K
15:27 43.62 43.62 43.62 43.62 0.7K
15:28 43.59 43.60 43.59 43.60 0.6K
15:29 43.61 43.61 43.57 43.57 1.4K
15:30 43.53 43.53 43.51 43.51 1.9K
15:31 43.51 43.53 43.51 43.53 0.7K
15:32 43.61 43.73 43.61 43.73 6.0K
15:33 43.73 43.86 43.71 43.83 2.8K
15:34 43.85 43.90 43.82 43.90 1.9K
15:35 43.88 43.88 43.75 43.75 5.5K
15:36 43.83 43.85 43.81 43.81 4.8K
15:37 43.81 43.81 43.76 43.76 0.7K
15:38 43.76 43.76 43.76 43.76 0.6K
15:39 43.76 43.76 43.76 43.76 0.5K
15:40 43.78 43.81 43.78 43.81 3.5K
15:41 43.81 43.81 43.81 43.81 1.3K
15:42 43.81 43.84 43.81 43.84 1.2K
15:43 43.84 43.84 43.84 43.84 1.0K
15:44 43.84 43.86 43.84 43.86 0.8K
15:45 43.93 43.93 43.93 43.93 4.0K
15:46 43.93 44.00 43.93 44.00 1.8K
15:47 44.00 44.00 43.85 43.85 5.3K
15:48 43.85 43.91 43.85 43.87 2.4K
15:49 43.87 43.92 43.87 43.92 1.5K
15:50 43.92 43.92 43.89 43.92 3.5K
15:51 43.92 44.00 43.92 44.00 5.4K
15:52 44.00 44.00 43.94 43.94 7.4K
15:53 43.94 43.94 43.91 43.91 5.1K
15:54 43.91 43.97 43.91 43.92 5.8K
15:55 43.96 44.11 43.96 44.11 8.7K
15:56 44.10 44.12 44.05 44.06 9.5K
15:57 44.03 44.05 43.99 43.99 9.0K
15:58 43.99 44.04 43.99 44.02 12.2K
15:59 44.02 44.02 43.97 43.97 15.3K
16:00 43.97 44.01 43.95 43.98 192.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available