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 43.47 43.47 43.39 43.47 5.1K
09:32 43.35 43.35 43.35 43.35 1.0K
09:33 43.52 43.62 43.52 43.62 2.4K
09:34 43.54 43.54 43.54 43.54 0.5K
09:35 43.54 43.54 43.38 43.38 0.2K
09:36 43.47 43.51 43.47 43.51 2.5K
09:37 43.51 43.76 43.51 43.76 0.2K
09:38 43.76 43.76 43.76 43.76 0.0K
09:39 43.67 43.67 43.67 43.67 0.4K
09:40 43.67 43.67 43.67 43.67 0.5K
09:41 43.78 43.78 43.78 43.78 1.5K
09:42 43.78 43.78 43.78 43.78 1.1K
09:43 43.78 43.78 43.76 43.76 0.8K
09:44 43.77 43.77 43.77 43.77 0.2K
09:45 43.77 43.77 43.77 43.77 0.0K
09:46 43.77 43.77 43.39 43.39 2.8K
09:47 43.57 43.68 43.43 43.43 1.1K
09:48 43.43 43.43 43.43 43.43 0.0K
09:49 43.43 43.60 43.43 43.57 1.2K
09:50 43.57 43.71 43.57 43.71 0.6K
09:51 43.71 43.71 43.56 43.56 0.7K
09:52 43.57 43.57 43.57 43.57 0.3K
09:53 43.41 43.58 43.41 43.58 0.6K
09:54 43.43 43.49 43.43 43.49 1.2K
09:55 43.39 43.39 43.39 43.39 0.3K
09:56 43.32 43.52 43.32 43.52 3.6K
09:57 43.57 43.57 43.55 43.55 1.0K
09:58 43.55 43.58 43.55 43.58 0.1K
09:59 43.50 43.50 43.50 43.50 1.3K
10:00 43.50 43.50 43.50 43.50 0.1K
10:01 43.50 43.50 43.50 43.50 0.1K
10:02 43.52 43.52 43.52 43.52 0.5K
10:03 43.52 43.52 43.52 43.52 0.1K
10:04 43.52 43.52 43.42 43.42 0.2K
10:05 43.52 43.52 43.52 43.52 0.6K
10:06 43.52 43.77 43.52 43.77 3.0K
10:07 43.77 43.87 43.77 43.81 0.8K
10:08 44.00 44.07 43.93 43.93 2.7K
10:09 43.93 44.05 43.93 44.05 0.2K
10:10 44.05 44.05 44.05 44.05 0.0K
10:11 44.05 44.05 43.91 43.91 0.4K
10:12 43.91 43.95 43.86 43.95 0.9K
10:13 43.92 43.92 43.91 43.91 0.3K
10:14 43.91 43.91 43.91 43.91 0.6K
10:15 43.91 43.91 43.91 43.91 0.3K
10:16 43.91 43.91 43.91 43.91 0.1K
10:17 43.82 43.91 43.82 43.91 0.7K
10:18 44.00 44.00 43.92 43.92 2.1K
10:19 43.92 43.92 43.92 43.92 0.4K
10:20 43.92 43.93 43.92 43.93 0.2K
10:21 44.05 44.05 43.99 43.99 1.9K
10:22 43.88 43.88 43.88 43.88 0.5K
10:23 43.88 44.06 43.88 44.00 0.6K
10:24 44.00 44.00 44.00 44.00 0.1K
10:25 44.00 44.00 44.00 44.00 0.1K
10:26 44.00 44.00 44.00 44.00 0.6K
10:27 44.00 44.00 43.99 43.99 1.9K
10:28 43.99 43.99 43.89 43.89 0.1K
10:29 43.89 43.89 43.88 43.88 0.1K
10:30 43.88 44.01 43.88 44.01 1.3K
10:31 44.01 44.01 43.93 43.93 0.5K
10:32 43.87 43.88 43.87 43.88 0.9K
10:33 43.87 43.87 43.86 43.86 0.4K
10:34 43.86 43.86 43.78 43.78 0.6K
10:35 43.78 43.87 43.78 43.87 1.2K
10:36 43.78 43.78 43.78 43.78 0.3K
10:37 43.74 43.85 43.74 43.83 0.9K
10:38 43.83 43.83 43.80 43.80 0.6K
10:39 43.80 43.80 43.76 43.76 0.4K
10:40 43.79 43.79 43.78 43.78 0.2K
10:41 43.86 43.86 43.75 43.75 2.4K
10:42 43.75 43.75 43.70 43.70 2.8K
10:43 43.70 43.71 43.70 43.71 0.6K
10:44 43.71 43.75 43.62 43.71 1.3K
10:45 43.71 43.79 43.71 43.79 0.4K
10:46 43.77 43.77 43.77 43.77 1.7K
10:47 43.77 43.77 43.72 43.72 0.2K
10:48 43.72 43.79 43.68 43.68 0.4K
10:49 43.73 43.81 43.73 43.78 1.4K
10:50 43.78 43.78 43.59 43.59 5.7K
10:51 43.59 43.59 43.55 43.55 1.5K
10:52 43.55 43.55 43.52 43.52 1.6K
10:53 43.48 43.49 43.44 43.49 0.8K
10:54 43.49 43.49 43.48 43.48 0.4K
10:55 43.48 43.48 43.48 43.48 0.6K
10:56 43.46 43.46 43.44 43.44 1.0K
10:57 43.45 43.45 43.43 43.43 1.4K
10:58 43.38 43.38 43.26 43.31 1.3K
10:59 43.30 43.30 43.27 43.27 1.1K
11:00 43.22 43.22 43.22 43.22 0.3K
11:01 43.22 43.29 43.22 43.29 0.6K
11:02 43.29 43.29 43.29 43.29 0.6K
11:03 43.29 43.29 43.29 43.29 1.0K
11:04 43.22 43.29 43.22 43.29 0.8K
11:05 43.29 43.29 43.23 43.23 0.4K
11:06 43.23 43.28 43.19 43.25 3.9K
11:07 43.22 43.22 43.22 43.22 1.5K
11:08 43.22 43.27 43.22 43.27 0.4K
11:09 43.27 43.27 43.22 43.22 0.1K
11:10 43.22 43.22 43.16 43.16 1.0K
11:11 43.16 43.19 43.16 43.19 0.9K
11:12 43.19 43.30 43.19 43.30 1.6K
11:13 43.32 43.33 43.32 43.33 0.6K
11:14 43.29 43.29 43.29 43.29 2.0K
11:15 43.29 43.29 43.29 43.29 0.3K
11:16 43.23 43.23 43.19 43.19 1.1K
11:17 43.19 43.19 43.19 43.19 0.1K
11:18 43.19 43.19 43.18 43.18 0.5K
11:19 43.18 43.22 43.15 43.22 3.4K
11:20 43.22 43.26 43.22 43.26 1.9K
11:21 43.31 43.35 43.31 43.35 3.0K
11:22 43.35 43.35 43.31 43.31 0.6K
11:23 43.36 43.36 43.33 43.33 2.0K
11:24 43.34 43.34 43.33 43.33 0.4K
11:25 43.29 43.29 43.29 43.29 0.3K
11:26 43.26 43.27 43.26 43.27 1.1K
11:27 43.27 43.27 43.27 43.27 0.3K
11:28 43.27 43.27 43.27 43.27 0.1K
11:29 43.19 43.19 43.13 43.13 1.1K
11:30 43.08 43.11 43.05 43.05 1.2K
11:31 43.05 43.10 43.02 43.10 1.3K
11:32 43.10 43.15 43.10 43.15 2.6K
11:33 43.08 43.09 43.08 43.09 4.1K
11:34 43.09 43.10 43.04 43.10 3.9K
11:35 43.10 43.11 43.10 43.11 0.9K
11:36 43.11 43.11 43.11 43.11 0.4K
11:37 43.11 43.16 43.11 43.16 0.9K
11:38 43.16 43.19 43.16 43.16 0.7K
11:39 43.16 43.16 43.16 43.16 0.3K
11:40 43.16 43.16 43.16 43.16 1.7K
11:41 43.16 43.17 43.16 43.17 2.3K
11:42 43.17 43.17 43.16 43.16 1.4K
11:43 43.16 43.17 43.16 43.16 0.7K
11:44 43.16 43.17 43.09 43.09 1.2K
11:45 43.09 43.09 42.91 42.91 3.5K
11:46 42.90 42.90 42.90 42.90 0.2K
11:47 42.90 42.90 42.89 42.89 0.5K
11:48 42.89 42.90 42.89 42.90 0.4K
11:49 42.90 42.90 42.90 42.90 0.2K
11:50 42.90 42.91 42.90 42.91 0.3K
11:51 42.91 42.98 42.90 42.97 1.2K
11:52 42.97 42.97 42.91 42.93 0.2K
11:53 42.93 43.01 42.93 43.01 1.1K
11:54 43.01 43.01 43.01 43.01 0.2K
11:55 43.01 43.01 42.95 42.95 0.1K
11:56 42.95 42.95 42.88 42.88 0.9K
11:57 42.88 42.90 42.88 42.88 0.4K
11:58 42.88 42.88 42.79 42.79 1.2K
11:59 42.79 42.80 42.79 42.80 0.3K
12:00 42.80 42.87 42.80 42.82 0.5K
12:01 42.82 42.82 42.80 42.80 0.4K
12:02 42.80 42.84 42.80 42.84 1.1K
12:03 42.84 42.84 42.84 42.84 0.8K
12:04 42.81 42.86 42.80 42.86 3.3K
12:05 42.86 42.88 42.86 42.88 1.8K
12:06 42.82 42.87 42.82 42.87 1.5K
12:07 42.89 42.89 42.89 42.89 0.5K
12:08 42.96 42.96 42.93 42.93 1.1K
12:09 42.93 42.93 42.93 42.93 0.1K
12:10 42.93 42.93 42.93 42.93 0.2K
12:11 42.93 42.93 42.93 42.93 0.0K
12:12 42.93 42.93 42.89 42.89 0.4K
12:13 42.89 42.89 42.88 42.88 0.2K
12:14 42.88 42.93 42.81 42.93 2.6K
12:15 42.93 42.95 42.93 42.95 0.9K
12:16 42.95 42.95 42.95 42.95 0.4K
12:17 42.95 42.95 42.95 42.95 0.2K
12:18 42.95 43.01 42.95 43.01 0.4K
12:19 43.01 43.01 43.01 43.01 0.2K
12:20 43.01 43.01 43.01 43.01 0.1K
12:21 43.01 43.01 42.98 42.98 0.2K
12:22 42.98 42.98 42.98 42.98 0.2K
12:23 42.91 42.91 42.91 42.91 0.4K
12:24 42.87 42.87 42.84 42.84 0.8K
12:25 42.84 42.85 42.84 42.85 0.2K
12:26 42.85 42.85 42.84 42.85 0.5K
12:27 42.85 42.85 42.85 42.85 0.1K
12:28 42.85 42.88 42.85 42.88 1.1K
12:29 42.86 42.89 42.85 42.89 3.4K
12:30 42.89 42.92 42.85 42.85 3.0K
12:31 42.85 42.85 42.85 42.85 0.1K
12:32 42.83 42.84 42.83 42.84 0.9K
12:33 42.84 42.84 42.84 42.84 0.1K
12:34 42.84 42.84 42.84 42.84 0.4K
12:35 42.84 42.87 42.84 42.87 0.5K
12:36 42.87 42.87 42.83 42.83 0.9K
12:37 42.87 42.87 42.82 42.83 1.1K
12:38 42.83 42.84 42.79 42.79 1.0K
12:39 42.79 42.79 42.77 42.77 0.4K
12:40 42.77 42.77 42.73 42.73 0.8K
12:41 42.73 42.75 42.73 42.75 0.3K
12:42 42.75 42.77 42.75 42.77 1.4K
12:43 42.76 42.76 42.76 42.76 0.1K
12:44 42.76 42.76 42.71 42.71 0.3K
12:45 42.71 42.80 42.71 42.80 6.5K
12:46 42.80 42.80 42.78 42.78 1.2K
12:47 42.78 42.78 42.78 42.78 0.5K
12:48 42.77 42.77 42.77 42.77 0.7K
12:49 42.77 42.82 42.77 42.82 3.2K
12:50 42.82 42.83 42.82 42.83 0.4K
12:51 42.83 42.83 42.83 42.83 0.3K
12:52 42.83 42.83 42.83 42.83 0.3K
12:53 42.83 42.83 42.79 42.79 1.1K
12:54 42.79 42.79 42.79 42.79 0.9K
12:55 42.79 42.84 42.79 42.84 2.1K
12:56 42.88 42.88 42.88 42.88 0.3K
12:57 42.81 42.83 42.81 42.83 1.0K
12:58 42.70 42.70 42.70 42.70 0.3K
12:59 42.69 42.69 42.68 42.68 1.0K
13:00 42.68 42.77 42.68 42.77 1.2K
13:01 42.72 42.72 42.72 42.72 0.6K
13:02 42.72 42.72 42.66 42.66 1.9K
13:03 42.66 42.66 42.60 42.60 1.0K
13:04 42.60 42.61 42.60 42.61 0.5K
13:05 42.61 42.61 42.56 42.56 1.1K
13:06 42.56 42.56 42.44 42.44 0.9K
13:07 42.44 42.53 42.44 42.53 3.2K
13:08 42.51 42.51 42.51 42.51 0.2K
13:09 42.51 42.51 42.51 42.51 0.2K
13:10 42.51 42.51 42.51 42.51 0.2K
13:11 42.51 42.51 42.51 42.51 0.1K
13:12 42.51 42.51 42.51 42.51 1.1K
13:13 42.51 42.54 42.51 42.54 0.3K
13:14 42.54 42.58 42.54 42.58 0.6K
13:15 42.56 42.56 42.53 42.53 0.9K
13:16 42.53 42.53 42.53 42.53 0.8K
13:17 42.53 42.55 42.53 42.53 1.0K
13:18 42.53 42.53 42.53 42.53 0.4K
13:19 42.53 42.53 42.53 42.53 0.1K
13:20 42.53 42.53 42.53 42.53 0.0K
13:21 42.53 42.53 42.53 42.53 0.1K
13:22 42.53 42.55 42.53 42.55 0.1K
13:23 42.55 42.55 42.55 42.55 0.0K
13:24 42.52 42.52 42.46 42.46 0.6K
13:25 42.46 42.46 42.46 42.46 0.5K
13:26 42.46 42.46 42.46 42.46 0.1K
13:27 42.46 42.46 42.46 42.46 0.2K
13:28 42.46 42.46 42.46 42.46 0.0K
13:29 42.38 42.38 42.38 42.38 0.4K
13:30 42.38 42.38 42.35 42.35 1.3K
13:31 42.35 42.35 42.35 42.35 0.4K
13:32 42.35 42.43 42.35 42.43 1.5K
13:33 42.43 42.48 42.43 42.48 0.5K
13:34 42.48 42.48 42.48 42.48 0.1K
13:35 42.48 42.48 42.48 42.48 0.1K
13:36 42.46 42.46 42.44 42.44 0.7K
13:37 42.44 42.44 42.44 42.44 0.7K
13:38 42.44 42.44 42.44 42.44 0.0K
13:39 42.44 42.49 42.44 42.49 0.8K
13:40 42.49 42.49 42.49 42.49 0.1K
13:41 42.49 42.49 42.48 42.48 0.2K
13:42 42.48 42.54 42.47 42.54 5.8K
13:43 42.51 42.51 42.51 42.51 0.9K
13:44 42.51 42.56 42.51 42.56 0.5K
13:45 42.56 42.56 42.56 42.56 0.1K
13:46 42.56 42.56 42.56 42.56 0.2K
13:47 42.51 42.51 42.51 42.51 0.3K
13:48 42.51 42.51 42.51 42.51 0.2K
13:49 42.51 42.51 42.51 42.51 0.4K
13:50 42.51 42.51 42.47 42.47 0.4K
13:51 42.51 42.51 42.51 42.51 0.7K
13:52 42.51 42.51 42.51 42.51 1.7K
13:53 42.51 42.51 42.51 42.51 0.2K
13:54 42.56 42.56 42.51 42.51 0.3K
13:55 42.51 42.51 42.51 42.51 0.1K
13:56 42.51 42.51 42.51 42.51 0.0K
13:57 42.51 42.51 42.46 42.46 1.0K
13:58 42.46 42.46 42.46 42.46 0.2K
13:59 42.46 42.46 42.46 42.46 0.8K
14:00 42.40 42.44 42.40 42.44 1.5K
14:01 42.41 42.41 42.41 42.41 0.5K
14:02 42.48 42.48 42.48 42.48 2.0K
14:03 42.48 42.48 42.48 42.48 0.1K
14:04 42.48 42.58 42.48 42.58 1.6K
14:05 42.58 42.58 42.58 42.58 0.1K
14:06 42.58 42.60 42.58 42.60 0.4K
14:07 42.60 42.60 42.60 42.60 0.2K
14:08 42.60 42.60 42.58 42.58 0.3K
14:09 42.58 42.62 42.58 42.62 1.6K
14:10 42.62 42.62 42.62 42.62 0.1K
14:11 42.62 42.62 42.57 42.57 1.2K
14:12 42.57 42.59 42.57 42.59 0.2K
14:13 42.59 42.59 42.59 42.59 0.4K
14:14 42.59 42.61 42.59 42.61 0.6K
14:15 42.61 42.62 42.61 42.62 0.2K
14:16 42.62 42.62 42.62 42.62 0.1K
14:17 42.60 42.60 42.59 42.59 0.6K
14:18 42.59 42.59 42.59 42.59 0.4K
14:19 42.59 42.60 42.59 42.60 0.3K
14:20 42.60 42.60 42.60 42.60 0.3K
14:21 42.67 42.67 42.67 42.67 1.8K
14:22 42.67 42.67 42.62 42.62 0.5K
14:23 42.62 42.64 42.62 42.64 0.4K
14:24 42.64 42.64 42.64 42.64 0.1K
14:25 42.64 42.66 42.64 42.66 0.7K
14:26 42.66 42.68 42.66 42.68 1.5K
14:27 42.74 42.74 42.74 42.74 2.4K
14:28 42.74 42.74 42.74 42.74 0.4K
14:29 42.74 42.74 42.71 42.71 1.1K
14:30 42.71 42.71 42.71 42.71 0.1K
14:31 42.71 42.71 42.64 42.64 1.4K
14:32 42.64 42.64 42.64 42.64 1.0K
14:33 42.65 42.65 42.65 42.65 0.4K
14:34 42.62 42.68 42.62 42.66 1.4K
14:35 42.64 42.64 42.61 42.61 0.5K
14:36 42.61 42.61 42.61 42.61 0.6K
14:37 42.61 42.61 42.61 42.61 0.1K
14:38 42.61 42.61 42.61 42.61 0.1K
14:39 42.61 42.61 42.57 42.57 1.6K
14:40 42.57 42.61 42.57 42.61 1.0K
14:41 42.61 42.63 42.61 42.63 3.3K
14:42 42.63 42.63 42.63 42.63 0.3K
14:43 42.62 42.62 42.58 42.58 1.0K
14:44 42.58 42.58 42.58 42.58 0.5K
14:45 42.58 42.58 42.58 42.58 0.2K
14:46 42.58 42.58 42.55 42.55 0.2K
14:47 42.60 42.64 42.57 42.64 3.7K
14:48 42.64 42.64 42.64 42.64 0.0K
14:49 42.64 42.64 42.64 42.64 0.0K
14:50 42.64 42.68 42.64 42.68 1.2K
14:51 42.68 42.69 42.68 42.69 0.3K
14:52 42.69 42.69 42.69 42.69 0.2K
14:53 42.69 42.69 42.64 42.64 1.3K
14:54 42.64 42.64 42.64 42.64 0.6K
14:55 42.64 42.70 42.64 42.70 1.7K
14:56 42.70 42.70 42.67 42.67 1.0K
14:57 42.66 42.69 42.66 42.69 0.7K
14:58 42.69 42.69 42.69 42.69 0.0K
14:59 42.66 42.66 42.59 42.60 2.1K
15:00 42.61 42.62 42.61 42.62 1.7K
15:01 42.62 42.70 42.62 42.70 0.7K
15:02 42.70 42.72 42.70 42.72 0.2K
15:03 42.72 42.74 42.72 42.73 1.0K
15:04 42.72 42.72 42.70 42.71 1.7K
15:05 42.71 42.71 42.67 42.67 0.6K
15:06 42.67 42.70 42.67 42.70 0.4K
15:07 42.70 42.70 42.70 42.70 0.3K
15:08 42.70 42.70 42.70 42.70 0.2K
15:09 42.70 42.70 42.70 42.70 0.2K
15:10 42.70 42.71 42.70 42.71 0.9K
15:11 42.71 42.71 42.71 42.71 0.7K
15:12 42.71 42.71 42.67 42.67 1.0K
15:13 42.67 42.67 42.65 42.65 0.6K
15:14 42.60 42.60 42.60 42.60 0.3K
15:15 42.60 42.60 42.60 42.60 0.3K
15:16 42.60 42.68 42.60 42.68 0.5K
15:17 42.68 42.69 42.68 42.69 1.5K
15:18 42.72 42.72 42.72 42.72 2.3K
15:19 42.72 42.74 42.72 42.74 5.2K
15:20 42.74 42.74 42.74 42.74 1.0K
15:21 42.74 42.74 42.70 42.73 3.7K
15:22 42.73 42.73 42.73 42.73 0.5K
15:23 42.71 42.71 42.71 42.71 0.6K
15:24 42.71 42.71 42.71 42.71 0.7K
15:25 42.71 42.71 42.71 42.71 0.2K
15:26 42.71 42.71 42.67 42.67 1.5K
15:27 42.65 42.65 42.65 42.65 1.0K
15:28 42.63 42.66 42.63 42.66 3.7K
15:29 42.66 42.68 42.66 42.68 1.0K
15:30 42.68 42.70 42.68 42.70 0.7K
15:31 42.70 42.71 42.70 42.71 2.1K
15:32 42.71 42.77 42.70 42.77 4.2K
15:33 42.77 42.77 42.64 42.70 5.2K
15:34 42.76 42.76 42.76 42.76 0.8K
15:35 42.76 42.76 42.73 42.73 0.5K
15:36 42.73 42.79 42.66 42.79 5.1K
15:37 42.79 42.82 42.79 42.79 1.3K
15:38 42.79 42.90 42.79 42.90 1.9K
15:39 42.90 42.90 42.90 42.90 0.2K
15:40 42.90 42.90 42.86 42.86 0.7K
15:41 42.86 42.91 42.86 42.91 0.7K
15:42 42.93 42.98 42.93 42.98 2.4K
15:43 42.98 42.99 42.98 42.99 1.3K
15:44 42.99 43.02 42.99 43.01 1.7K
15:45 43.01 43.04 43.01 43.04 1.7K
15:46 43.04 43.05 43.04 43.05 1.2K
15:47 43.05 43.09 43.05 43.09 0.6K
15:48 43.05 43.08 43.05 43.08 2.9K
15:49 43.08 43.11 43.08 43.11 1.2K
15:50 43.11 43.11 43.11 43.11 0.2K
15:51 43.07 43.08 43.07 43.08 4.8K
15:52 43.08 43.20 43.08 43.20 5.2K
15:53 43.24 43.25 43.24 43.25 8.9K
15:54 43.23 43.30 43.23 43.30 6.8K
15:55 43.32 43.39 43.32 43.33 5.1K
15:56 43.37 43.40 43.37 43.40 7.6K
15:57 43.38 43.41 43.38 43.39 5.8K
15:58 43.40 43.40 43.37 43.37 7.2K
15:59 43.37 43.38 43.27 43.27 9.8K
16:00 43.18 43.25 43.18 43.20 109.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available