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 41.77 42.19 41.41 41.41 6.9K
09:32 41.54 41.54 41.54 41.54 0.3K
09:33 41.54 41.54 41.54 41.54 0.0K
09:34 41.54 41.54 40.93 40.93 7.5K
09:35 40.93 40.93 40.75 40.92 1.1K
09:36 40.89 40.89 40.86 40.86 6.5K
09:37 40.67 40.90 40.67 40.90 4.5K
09:38 40.79 40.79 40.79 40.79 0.6K
09:39 40.37 40.37 40.37 40.37 3.8K
09:40 40.37 40.37 40.37 40.37 0.1K
09:41 40.35 40.35 40.35 40.35 0.6K
09:42 40.13 40.17 40.13 40.17 5.7K
09:43 40.17 40.52 40.17 40.52 1.2K
09:44 40.52 40.52 40.52 40.52 0.0K
09:45 40.52 40.52 40.52 40.52 0.1K
09:46 40.52 40.52 40.45 40.45 4.0K
09:47 40.30 40.41 40.30 40.41 1.5K
09:48 40.41 40.58 40.41 40.58 0.3K
09:49 40.58 40.58 40.42 40.42 0.6K
09:50 40.43 40.43 40.36 40.36 4.6K
09:51 40.16 40.16 40.16 40.16 3.8K
09:52 40.16 40.16 40.16 40.16 0.2K
09:53 40.16 40.16 40.16 40.16 0.1K
09:54 40.16 40.16 40.13 40.13 4.2K
09:55 40.14 40.14 40.00 40.00 0.8K
09:56 40.00 40.21 40.00 40.12 4.2K
09:57 40.12 40.21 40.12 40.21 1.2K
09:58 40.21 40.21 40.21 40.21 0.0K
09:59 40.17 40.31 40.17 40.31 1.1K
10:00 40.31 40.31 40.22 40.22 4.1K
10:01 40.14 40.24 40.14 40.24 2.5K
10:02 40.24 40.24 40.24 40.24 0.2K
10:03 40.24 40.27 40.24 40.26 0.7K
10:04 40.26 40.39 40.26 40.39 7.0K
10:05 40.40 40.40 40.39 40.39 0.5K
10:06 40.39 40.63 40.28 40.63 1.7K
10:07 40.63 40.63 40.63 40.63 0.0K
10:08 40.40 40.40 40.40 40.40 0.3K
10:09 40.40 40.63 40.40 40.63 0.4K
10:10 40.63 40.63 40.58 40.58 0.3K
10:11 40.58 40.58 40.41 40.41 0.7K
10:12 40.40 40.63 40.40 40.63 0.7K
10:13 40.63 40.63 40.63 40.63 0.0K
10:14 40.63 40.63 40.30 40.54 1.8K
10:15 40.54 40.55 40.54 40.55 0.1K
10:16 40.55 40.66 40.43 40.65 5.6K
10:17 40.65 40.66 40.55 40.66 1.5K
10:18 40.66 40.66 40.66 40.66 0.2K
10:19 40.77 40.77 40.77 40.77 0.2K
10:20 40.77 40.77 40.60 40.60 2.1K
10:21 40.60 40.60 40.60 40.60 0.2K
10:22 40.58 40.75 40.58 40.75 3.2K
10:23 40.75 40.75 40.55 40.55 0.5K
10:24 40.55 40.55 40.50 40.50 1.0K
10:25 40.50 40.50 40.44 40.44 0.6K
10:26 40.44 40.51 40.44 40.51 0.6K
10:27 40.51 40.51 40.51 40.51 0.4K
10:28 40.64 40.70 40.64 40.70 1.5K
10:29 40.64 40.64 40.64 40.64 0.3K
10:30 40.63 40.63 40.63 40.63 0.2K
10:31 40.63 40.70 40.63 40.70 1.8K
10:32 40.70 40.70 40.66 40.66 1.3K
10:33 40.66 40.66 40.55 40.55 0.5K
10:34 40.55 40.60 40.55 40.60 1.0K
10:35 40.60 40.66 40.60 40.66 0.2K
10:36 40.66 40.66 40.61 40.61 0.4K
10:37 40.61 40.61 40.61 40.61 1.5K
10:38 40.61 40.66 40.57 40.57 0.7K
10:39 40.51 40.76 40.51 40.72 4.2K
10:40 40.72 40.72 40.72 40.72 0.1K
10:41 40.72 40.88 40.72 40.88 1.0K
10:42 40.88 40.88 40.70 40.70 0.9K
10:43 40.70 40.70 40.70 40.70 0.1K
10:44 40.70 40.88 40.70 40.88 0.3K
10:45 40.88 40.88 40.88 40.88 0.2K
10:46 40.88 40.88 40.87 40.87 0.5K
10:47 40.87 40.87 40.87 40.87 0.6K
10:48 40.87 40.88 40.87 40.88 0.2K
10:49 40.80 40.89 40.80 40.89 3.0K
10:50 40.89 40.89 40.84 40.86 1.3K
10:51 40.86 40.90 40.76 40.76 1.0K
10:52 40.76 40.76 40.76 40.76 0.1K
10:53 40.76 40.76 40.76 40.76 0.2K
10:54 40.76 40.85 40.76 40.85 0.2K
10:55 40.85 40.85 40.85 40.85 0.4K
10:56 40.85 40.85 40.66 40.66 0.3K
10:57 40.66 40.66 40.64 40.64 1.3K
10:58 40.64 40.76 40.63 40.74 2.5K
10:59 40.74 40.74 40.58 40.58 0.4K
11:00 40.58 40.84 40.58 40.84 1.2K
11:01 40.91 40.91 40.83 40.83 0.4K
11:02 40.91 40.91 40.91 40.91 0.1K
11:03 40.83 40.83 40.83 40.83 1.5K
11:04 40.90 40.90 40.83 40.83 0.5K
11:05 40.83 40.83 40.75 40.75 0.8K
11:06 40.75 40.75 40.70 40.70 0.5K
11:07 40.70 40.79 40.70 40.79 1.0K
11:08 40.79 40.79 40.71 40.71 0.3K
11:09 40.71 40.71 40.71 40.71 0.3K
11:10 40.71 40.83 40.71 40.83 1.9K
11:11 40.83 40.83 40.75 40.75 0.3K
11:12 40.75 40.81 40.63 40.63 0.3K
11:13 40.63 40.83 40.63 40.83 0.5K
11:14 40.96 40.96 40.96 40.96 3.1K
11:15 40.96 40.97 40.96 40.97 0.9K
11:16 40.96 41.07 40.96 41.07 1.0K
11:17 41.07 41.07 41.07 41.07 0.2K
11:18 41.07 41.07 40.89 40.89 0.2K
11:19 40.89 40.89 40.89 40.89 0.0K
11:20 40.89 41.07 40.89 41.07 0.6K
11:21 41.07 41.07 41.07 41.07 0.2K
11:22 41.07 41.07 40.99 40.99 0.3K
11:23 40.99 41.07 40.99 41.07 0.1K
11:24 41.07 41.07 41.07 41.07 0.1K
11:25 41.07 41.07 41.07 41.07 0.3K
11:26 41.07 41.07 41.04 41.05 0.5K
11:27 41.05 41.05 41.05 41.05 0.1K
11:28 41.05 41.05 41.05 41.05 0.2K
11:29 41.07 41.09 41.01 41.09 2.6K
11:30 41.09 41.09 41.09 41.09 0.5K
11:31 41.09 41.09 41.07 41.07 0.7K
11:32 41.07 41.19 41.07 41.19 3.1K
11:33 41.24 41.24 41.13 41.13 2.2K
11:34 41.13 41.13 41.13 41.13 0.1K
11:35 41.13 41.14 41.13 41.14 0.7K
11:36 41.14 41.24 41.14 41.24 0.6K
11:37 41.24 41.24 41.24 41.24 0.0K
11:38 41.24 41.24 41.09 41.09 0.5K
11:39 41.09 41.17 41.09 41.17 0.3K
11:40 41.17 41.17 41.08 41.08 0.3K
11:41 41.08 41.08 41.06 41.06 0.8K
11:42 41.06 41.13 41.06 41.10 2.8K
11:43 41.07 41.07 41.07 41.07 0.5K
11:44 41.07 41.07 41.06 41.06 0.5K
11:45 41.06 41.17 41.06 41.16 4.0K
11:46 41.16 41.16 41.15 41.15 0.8K
11:47 41.15 41.15 41.15 41.15 0.3K
11:48 41.15 41.19 41.15 41.15 0.3K
11:49 41.19 41.19 41.15 41.15 3.3K
11:50 41.15 41.15 41.15 41.15 0.0K
11:51 41.09 41.09 41.03 41.03 1.0K
11:52 41.03 41.11 41.03 41.11 1.0K
11:53 41.05 41.05 41.05 41.05 1.1K
11:54 40.99 41.05 40.99 41.01 0.8K
11:55 41.01 41.11 41.01 41.06 1.0K
11:56 41.06 41.06 41.00 41.00 1.6K
11:57 41.02 41.02 40.98 40.98 1.7K
11:58 40.98 41.00 40.98 41.00 0.8K
11:59 41.00 41.00 41.00 41.00 0.5K
12:00 41.00 41.00 40.98 40.98 0.3K
12:01 41.03 41.14 41.03 41.14 3.9K
12:02 41.16 41.16 41.16 41.16 0.4K
12:03 41.12 41.12 41.12 41.12 1.9K
12:04 41.12 41.19 41.12 41.19 1.0K
12:05 41.23 41.24 41.16 41.16 0.7K
12:06 41.16 41.16 41.16 41.16 0.4K
12:07 41.16 41.16 41.16 41.16 0.4K
12:08 41.16 41.21 41.16 41.21 0.6K
12:09 41.10 41.10 41.10 41.10 0.4K
12:10 41.14 41.14 41.14 41.14 0.5K
12:11 41.14 41.16 41.14 41.16 0.5K
12:12 41.16 41.20 41.16 41.18 1.7K
12:13 41.18 41.24 41.18 41.24 1.2K
12:14 41.24 41.24 41.21 41.21 0.7K
12:15 41.17 41.18 41.17 41.18 1.5K
12:16 41.18 41.18 41.12 41.12 1.4K
12:17 41.12 41.25 41.12 41.25 8.3K
12:18 41.28 41.29 41.24 41.29 6.9K
12:19 41.29 41.33 41.26 41.33 1.7K
12:20 41.33 41.33 41.28 41.28 0.4K
12:21 41.34 41.34 41.29 41.29 0.5K
12:22 41.29 41.29 41.29 41.29 0.4K
12:23 41.29 41.29 41.27 41.27 0.5K
12:24 41.27 41.34 41.27 41.34 1.3K
12:25 41.34 41.34 41.24 41.24 0.4K
12:26 41.24 41.32 41.23 41.32 9.4K
12:27 41.32 41.39 41.32 41.39 2.8K
12:28 41.39 41.39 41.39 41.39 0.1K
12:29 41.39 41.39 41.39 41.39 0.3K
12:30 41.39 41.39 41.39 41.39 0.8K
12:31 41.39 41.39 41.39 41.39 0.2K
12:32 41.34 41.34 41.34 41.34 0.6K
12:33 41.34 41.39 41.34 41.34 0.6K
12:34 41.39 41.39 41.34 41.34 0.8K
12:35 41.34 41.34 41.34 41.34 0.7K
12:36 41.34 41.34 41.34 41.34 0.6K
12:37 41.38 41.38 41.35 41.35 0.5K
12:38 41.35 41.40 41.35 41.40 1.5K
12:39 41.39 41.51 41.39 41.51 3.6K
12:40 41.51 41.58 41.47 41.58 0.3K
12:41 41.58 41.58 41.48 41.48 0.4K
12:42 41.48 41.48 41.48 41.48 0.1K
12:43 41.56 41.57 41.56 41.57 0.3K
12:44 41.57 41.57 41.50 41.50 0.3K
12:45 41.50 41.50 41.50 41.50 0.2K
12:46 41.50 41.50 41.50 41.50 0.3K
12:47 41.56 41.56 41.56 41.56 0.1K
12:48 41.56 41.56 41.56 41.56 1.5K
12:49 41.56 41.56 41.52 41.52 0.8K
12:50 41.52 41.52 41.45 41.45 2.1K
12:51 41.45 41.45 41.43 41.43 0.5K
12:52 41.42 41.43 41.42 41.43 1.0K
12:53 41.43 41.45 41.43 41.43 0.9K
12:54 41.45 41.45 41.45 41.45 0.9K
12:55 41.45 41.45 41.45 41.45 0.2K
12:56 41.45 41.52 41.45 41.52 0.3K
12:57 41.52 41.82 41.52 41.82 11.5K
12:58 41.78 41.95 41.78 41.95 3.7K
12:59 41.86 41.86 41.86 41.86 1.6K
13:00 41.86 41.87 41.86 41.87 0.8K
13:01 41.87 41.87 41.87 41.87 0.1K
13:02 41.87 41.87 41.84 41.84 0.8K
13:03 41.84 41.86 41.84 41.86 0.6K
13:04 41.86 41.86 41.86 41.86 0.0K
13:05 41.86 41.87 41.86 41.87 0.2K
13:06 41.87 41.94 41.84 41.84 1.2K
13:07 41.84 41.84 41.84 41.84 0.2K
13:08 41.84 41.84 41.84 41.84 0.3K
13:09 41.84 41.88 41.84 41.88 0.3K
13:10 41.88 41.88 41.79 41.79 1.7K
13:11 41.79 41.79 41.79 41.79 0.4K
13:12 41.78 41.83 41.78 41.83 0.4K
13:13 41.83 41.83 41.75 41.75 1.0K
13:14 41.75 41.75 41.74 41.74 0.9K
13:15 41.74 41.84 41.74 41.84 1.9K
13:16 41.84 41.84 41.79 41.79 0.8K
13:17 41.79 41.79 41.79 41.79 0.2K
13:18 41.79 41.82 41.79 41.82 1.1K
13:19 41.82 41.85 41.81 41.81 0.5K
13:20 41.81 41.81 41.81 41.81 0.9K
13:21 41.81 41.82 41.81 41.82 9.2K
13:22 41.83 41.83 41.83 41.83 1.1K
13:23 41.83 41.83 41.79 41.79 0.4K
13:24 41.79 41.85 41.79 41.85 7.2K
13:25 41.85 41.91 41.85 41.91 0.2K
13:26 41.91 41.91 41.91 41.91 0.1K
13:27 41.85 41.85 41.85 41.85 1.4K
13:28 41.85 41.91 41.85 41.91 0.4K
13:29 41.84 41.84 41.84 41.84 1.8K
13:30 41.85 41.90 41.85 41.85 0.5K
13:31 41.85 41.86 41.85 41.86 0.7K
13:32 41.91 41.91 41.86 41.86 0.7K
13:33 41.86 41.86 41.86 41.86 0.4K
13:34 41.93 41.93 41.93 41.93 1.5K
13:35 41.93 42.07 41.93 42.05 5.1K
13:36 42.05 42.05 42.05 42.05 0.2K
13:37 41.99 41.99 41.99 41.99 0.4K
13:38 41.99 42.05 41.99 42.03 3.3K
13:39 42.03 42.03 42.03 42.03 0.9K
13:40 41.98 41.99 41.98 41.99 1.0K
13:41 41.94 42.04 41.94 42.04 0.6K
13:42 41.94 41.99 41.94 41.99 0.3K
13:43 41.93 41.93 41.92 41.92 0.5K
13:44 41.92 42.03 41.92 42.03 1.2K
13:45 41.96 42.00 41.96 42.00 0.5K
13:46 42.12 42.12 42.12 42.12 2.5K
13:47 42.18 42.18 42.12 42.12 1.5K
13:48 42.12 42.18 42.07 42.07 0.5K
13:49 42.12 42.12 42.10 42.10 2.8K
13:50 42.10 42.10 42.10 42.10 0.3K
13:51 42.10 42.18 42.10 42.18 0.2K
13:52 42.18 42.18 42.18 42.18 0.2K
13:53 42.18 42.18 42.18 42.18 0.0K
13:54 42.18 42.18 42.18 42.18 0.3K
13:55 42.18 42.18 42.14 42.15 2.0K
13:56 42.16 42.20 42.16 42.16 1.0K
13:57 42.21 42.23 42.21 42.23 1.1K
13:58 42.15 42.15 42.15 42.15 0.4K
13:59 42.18 42.18 42.18 42.18 0.5K
14:00 42.18 42.23 42.18 42.19 0.4K
14:01 42.19 42.19 42.19 42.19 1.1K
14:02 42.19 42.19 42.19 42.19 0.2K
14:03 42.18 42.18 42.18 42.18 0.5K
14:04 42.20 42.20 42.20 42.20 0.3K
14:05 42.20 42.20 42.20 42.20 0.1K
14:06 42.20 42.20 42.20 42.20 0.1K
14:07 42.20 42.20 42.20 42.20 0.1K
14:08 42.21 42.53 42.21 42.45 17.4K
14:09 42.45 42.45 42.38 42.38 0.8K
14:10 42.38 42.38 42.28 42.28 1.2K
14:11 42.28 42.28 42.28 42.28 0.3K
14:12 42.28 42.38 42.28 42.38 1.3K
14:13 42.38 42.38 42.37 42.37 0.2K
14:14 42.37 42.42 42.37 42.42 0.3K
14:15 42.42 42.42 42.42 42.42 0.3K
14:16 42.42 42.42 42.37 42.37 1.0K
14:17 42.37 42.37 42.37 42.37 0.0K
14:18 42.37 42.42 42.36 42.38 0.9K
14:19 42.38 42.38 42.38 42.38 0.6K
14:20 42.38 42.38 42.38 42.38 0.4K
14:21 42.38 42.38 42.38 42.38 0.3K
14:22 42.38 42.38 42.38 42.38 0.1K
14:23 42.38 42.38 42.31 42.31 2.4K
14:24 42.31 42.31 42.31 42.31 0.3K
14:25 42.31 42.31 42.31 42.31 0.2K
14:26 42.31 42.36 42.31 42.34 4.7K
14:27 42.34 42.36 42.34 42.36 1.0K
14:28 42.36 42.36 42.34 42.34 0.7K
14:29 42.34 42.34 42.33 42.33 0.5K
14:30 42.33 42.33 42.30 42.33 2.0K
14:31 42.34 42.36 42.34 42.36 1.2K
14:32 42.36 42.39 42.36 42.36 0.8K
14:33 42.36 42.36 42.36 42.36 0.2K
14:34 42.36 42.36 42.36 42.36 1.4K
14:35 42.36 42.37 42.35 42.37 5.6K
14:36 42.37 42.40 42.37 42.40 2.2K
14:37 42.34 42.37 42.34 42.37 6.2K
14:38 42.37 42.37 42.37 42.37 0.3K
14:39 42.37 42.37 42.36 42.36 9.3K
14:40 42.36 42.36 42.36 42.36 1.1K
14:41 42.36 42.36 42.36 42.36 0.4K
14:42 42.36 42.36 42.35 42.35 4.2K
14:43 42.31 42.31 42.30 42.30 2.5K
14:44 42.30 42.30 42.27 42.27 7.0K
14:45 42.27 42.27 42.27 42.27 0.3K
14:46 42.27 42.30 42.27 42.30 1.9K
14:47 42.30 42.30 42.24 42.24 0.2K
14:48 42.24 42.27 42.24 42.27 0.3K
14:49 42.27 42.33 42.27 42.29 2.8K
14:50 42.29 42.29 42.23 42.23 3.6K
14:51 42.23 42.28 42.23 42.28 0.7K
14:52 42.28 42.28 42.28 42.28 0.5K
14:53 42.28 42.28 42.22 42.22 6.0K
14:54 42.25 42.25 42.14 42.14 11.5K
14:55 42.14 42.14 42.07 42.09 8.2K
14:56 42.09 42.09 42.08 42.08 3.0K
14:57 42.08 42.14 42.08 42.14 1.5K
14:58 42.14 42.14 42.14 42.14 0.7K
14:59 42.14 42.20 42.14 42.20 0.6K
15:00 42.20 42.20 42.20 42.20 0.5K
15:01 42.14 42.14 42.14 42.14 0.6K
15:02 42.14 42.14 42.14 42.14 0.3K
15:03 42.14 42.14 42.14 42.14 0.7K
15:04 42.14 42.14 42.14 42.14 0.4K
15:05 42.14 42.21 42.14 42.21 2.6K
15:06 42.21 42.21 42.21 42.21 0.8K
15:07 42.20 42.33 42.20 42.33 30.3K
15:08 42.33 42.33 42.30 42.30 1.5K
15:09 42.30 42.30 42.29 42.29 0.2K
15:10 42.29 42.29 42.29 42.29 0.7K
15:11 42.29 42.29 42.26 42.26 1.8K
15:12 42.26 42.37 42.26 42.37 2.4K
15:13 42.37 42.41 42.36 42.41 0.6K
15:14 42.45 42.45 42.44 42.44 1.2K
15:15 42.44 42.51 42.44 42.51 0.6K
15:16 42.51 42.51 42.51 42.51 0.4K
15:17 42.48 42.53 42.48 42.53 0.6K
15:18 42.53 42.53 42.52 42.52 1.3K
15:19 42.52 42.52 42.52 42.52 0.8K
15:20 42.52 42.52 42.43 42.43 2.8K
15:21 42.43 42.43 42.36 42.36 2.3K
15:22 42.34 42.39 42.34 42.39 0.9K
15:23 42.39 42.42 42.39 42.42 1.9K
15:24 42.42 42.46 42.42 42.46 1.4K
15:25 42.46 42.46 42.46 42.46 0.3K
15:26 42.46 42.46 42.45 42.45 0.4K
15:27 42.45 42.46 42.45 42.46 0.6K
15:28 42.46 42.53 42.46 42.53 3.7K
15:29 42.50 42.50 42.49 42.49 2.8K
15:30 42.49 42.49 42.49 42.49 0.7K
15:31 42.49 42.50 42.49 42.50 2.7K
15:32 42.62 42.68 42.62 42.68 6.9K
15:33 42.68 42.68 42.60 42.60 1.7K
15:34 42.60 42.60 42.60 42.60 0.3K
15:35 42.60 42.60 42.60 42.60 1.5K
15:36 42.60 42.60 42.60 42.60 1.1K
15:37 42.60 42.60 42.55 42.55 0.9K
15:38 42.55 42.56 42.55 42.56 4.7K
15:39 42.56 42.56 42.56 42.56 0.9K
15:40 42.56 42.64 42.55 42.64 7.3K
15:41 42.64 42.64 42.61 42.61 1.1K
15:42 42.61 42.68 42.61 42.68 3.5K
15:43 42.70 42.70 42.68 42.68 2.4K
15:44 42.68 42.68 42.68 42.68 0.5K
15:45 42.68 42.70 42.68 42.70 2.1K
15:46 42.70 42.73 42.70 42.72 13.7K
15:47 42.72 42.73 42.72 42.72 0.9K
15:48 42.72 42.72 42.70 42.70 3.3K
15:49 42.70 42.70 42.64 42.70 4.3K
15:50 42.71 42.73 42.61 42.61 8.1K
15:51 42.61 42.72 42.59 42.72 9.6K
15:52 42.69 42.80 42.69 42.80 9.2K
15:53 42.84 42.85 42.78 42.78 4.1K
15:54 42.78 42.86 42.78 42.83 3.5K
15:55 42.85 42.85 42.81 42.82 6.9K
15:56 42.79 42.79 42.69 42.72 9.5K
15:57 42.71 42.84 42.71 42.83 9.2K
15:58 42.82 42.82 42.78 42.80 13.4K
15:59 42.79 42.81 42.78 42.78 4.1K
16:00 42.77 42.78 42.68 42.70 182.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available