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 42.52 43.93 42.52 42.52 7.6K
09:32 42.70 42.70 42.70 42.70 0.1K
09:33 42.70 42.70 42.70 42.70 0.7K
09:34 42.70 42.71 42.54 42.71 2.3K
09:35 42.71 42.71 42.71 42.71 0.2K
09:36 42.71 42.71 42.71 42.71 0.1K
09:37 42.71 42.88 42.71 42.88 1.0K
09:38 42.88 43.14 42.88 43.14 0.5K
09:39 43.14 43.14 43.14 43.14 0.0K
09:40 43.14 43.14 43.14 43.14 0.3K
09:41 43.14 43.14 43.14 43.14 0.6K
09:42 42.85 42.85 42.85 42.85 0.4K
09:43 43.00 43.00 43.00 43.00 2.5K
09:44 43.00 43.07 43.00 43.07 0.6K
09:45 43.08 43.08 42.80 42.80 1.6K
09:46 42.89 42.89 42.74 42.74 0.5K
09:47 42.74 42.74 42.74 42.74 0.9K
09:48 42.55 42.55 42.55 42.55 2.2K
09:49 42.55 42.55 42.55 42.55 0.2K
09:50 42.55 42.55 42.55 42.55 0.8K
09:51 42.55 42.55 42.55 42.55 0.6K
09:52 42.72 42.72 42.72 42.72 0.8K
09:53 42.72 42.85 42.72 42.85 3.3K
09:54 42.73 42.73 42.73 42.73 0.4K
09:55 42.73 42.73 42.61 42.61 0.5K
09:56 42.61 42.61 42.60 42.60 3.2K
09:57 42.60 42.70 42.60 42.70 1.1K
09:58 42.70 42.70 42.56 42.62 9.0K
09:59 42.62 42.66 42.57 42.66 3.3K
10:00 42.63 42.63 42.62 42.63 2.4K
10:01 42.69 42.69 42.69 42.69 1.9K
10:02 42.69 42.69 42.69 42.69 0.2K
10:03 42.69 42.69 42.69 42.69 0.1K
10:04 42.69 42.99 42.69 42.99 2.7K
10:05 43.02 43.02 43.02 43.02 0.8K
10:06 43.02 43.02 43.02 43.02 1.0K
10:07 43.02 43.02 43.02 43.02 0.2K
10:08 43.02 43.15 43.02 43.03 0.7K
10:09 43.03 43.18 43.03 43.18 0.1K
10:10 43.04 43.04 43.04 43.04 0.9K
10:11 43.04 43.12 43.04 43.12 0.6K
10:12 43.12 43.12 43.12 43.12 0.2K
10:13 43.12 43.21 43.12 43.21 0.7K
10:14 43.37 43.37 43.37 43.37 1.9K
10:15 43.37 43.37 43.37 43.37 0.1K
10:16 43.37 43.37 43.37 43.37 0.0K
10:17 43.30 43.30 43.30 43.30 0.7K
10:18 43.30 43.30 43.30 43.30 0.4K
10:19 43.30 43.30 43.30 43.30 0.1K
10:20 43.30 43.30 43.30 43.30 0.1K
10:21 43.50 43.50 43.50 43.50 0.3K
10:22 43.50 43.50 43.23 43.23 0.3K
10:23 43.23 43.23 43.23 43.23 0.3K
10:24 43.35 43.35 43.35 43.35 0.7K
10:25 43.35 43.35 43.35 43.35 0.4K
10:26 43.35 43.35 43.13 43.13 0.9K
10:27 43.13 43.13 43.13 43.13 0.1K
10:28 43.20 43.20 43.20 43.20 1.0K
10:29 43.20 43.20 43.20 43.20 0.4K
10:30 43.20 43.20 43.20 43.20 0.1K
10:31 43.20 43.20 43.20 43.20 1.4K
10:32 43.20 43.24 43.19 43.24 0.6K
10:33 43.24 43.27 43.24 43.27 3.1K
10:34 43.27 43.27 43.27 43.27 0.9K
10:35 43.27 43.27 43.27 43.27 0.4K
10:36 43.27 43.27 43.18 43.18 1.4K
10:37 43.18 43.27 43.18 43.27 1.7K
10:38 43.32 43.39 43.32 43.39 0.8K
10:39 43.39 43.39 43.39 43.39 0.3K
10:40 43.39 43.39 43.39 43.39 0.3K
10:41 43.39 43.39 43.26 43.26 1.0K
10:42 43.26 43.33 43.26 43.33 0.3K
10:43 43.33 43.33 43.33 43.33 0.4K
10:44 43.33 43.33 43.32 43.32 1.5K
10:45 43.32 43.32 43.32 43.32 0.6K
10:46 43.55 43.56 43.55 43.56 20.8K
10:47 43.56 43.66 43.56 43.66 0.6K
10:48 43.66 43.67 43.66 43.67 2.2K
10:49 43.75 43.75 43.70 43.70 1.8K
10:50 43.66 43.66 43.60 43.60 1.7K
10:51 43.60 43.60 43.56 43.56 4.3K
10:52 43.56 43.58 43.56 43.58 0.6K
10:53 43.58 43.63 43.58 43.63 1.8K
10:54 43.58 43.58 43.58 43.58 0.7K
10:55 43.58 43.58 43.58 43.58 0.8K
10:56 43.58 43.58 43.58 43.58 0.6K
10:57 43.58 43.58 43.58 43.58 0.1K
10:58 43.52 43.52 43.52 43.52 0.9K
10:59 43.52 43.52 43.52 43.52 0.2K
11:00 43.52 43.52 43.38 43.38 0.6K
11:01 43.38 43.38 43.38 43.38 0.1K
11:02 43.38 43.38 43.38 43.38 0.2K
11:03 43.38 43.38 43.38 43.38 0.4K
11:04 43.38 43.42 43.37 43.42 1.2K
11:05 43.42 43.42 43.42 43.42 0.1K
11:06 43.42 43.47 43.42 43.47 0.4K
11:07 43.47 43.54 43.47 43.54 1.4K
11:08 43.54 43.54 43.54 43.54 0.1K
11:09 43.54 43.54 43.49 43.49 0.6K
11:10 43.48 43.49 43.48 43.49 0.5K
11:11 43.49 43.49 43.44 43.44 0.6K
11:12 43.44 43.44 43.44 43.44 0.1K
11:13 43.44 43.44 43.44 43.44 0.0K
11:14 43.44 43.53 43.44 43.53 2.2K
11:15 43.53 43.53 43.50 43.52 0.7K
11:16 43.52 43.52 43.52 43.52 0.4K
11:17 43.52 43.52 43.52 43.52 0.6K
11:18 43.50 43.50 43.50 43.50 1.4K
11:19 43.50 43.50 43.50 43.50 0.0K
11:20 43.50 43.50 43.50 43.50 0.3K
11:21 43.50 43.50 43.41 43.41 1.8K
11:22 43.41 43.41 43.41 43.41 0.1K
11:23 43.41 43.41 43.41 43.41 0.1K
11:24 43.41 43.41 43.41 43.41 0.1K
11:25 43.37 43.37 43.37 43.37 0.8K
11:26 43.37 43.37 43.37 43.37 0.6K
11:27 43.37 43.37 43.37 43.37 0.2K
11:28 43.37 43.37 43.35 43.35 3.5K
11:29 43.35 43.35 43.35 43.35 0.1K
11:30 43.35 43.35 43.35 43.35 0.0K
11:31 43.35 43.35 43.27 43.27 0.3K
11:32 43.27 43.35 43.27 43.35 0.7K
11:33 43.32 43.32 43.32 43.32 0.2K
11:34 43.32 43.35 43.32 43.35 0.6K
11:35 43.35 43.35 43.35 43.35 0.0K
11:36 43.35 43.35 43.23 43.23 2.6K
11:37 43.23 43.23 43.23 43.23 0.2K
11:38 43.36 43.36 43.31 43.31 0.7K
11:39 43.31 43.36 43.30 43.30 0.6K
11:40 43.30 43.30 43.11 43.11 3.2K
11:41 43.11 43.11 43.10 43.10 0.7K
11:42 43.10 43.10 43.04 43.04 0.3K
11:43 43.04 43.04 42.93 42.93 0.4K
11:44 42.93 42.93 42.93 42.93 0.2K
11:45 42.93 42.93 42.57 42.66 2.9K
11:46 42.87 42.87 42.87 42.87 6.3K
11:47 42.87 42.87 42.86 42.86 0.4K
11:48 42.86 42.86 42.86 42.86 0.1K
11:49 42.86 42.93 42.80 42.93 4.4K
11:50 42.93 42.93 42.90 42.90 2.1K
11:51 42.89 42.89 42.86 42.86 2.9K
11:52 42.81 42.81 42.81 42.81 0.8K
11:53 42.81 42.81 42.81 42.81 0.3K
11:54 42.81 42.82 42.78 42.78 1.2K
11:55 42.78 42.84 42.78 42.84 1.4K
11:56 42.84 42.91 42.84 42.91 1.9K
11:57 42.91 42.91 42.75 42.75 2.1K
11:58 42.75 42.79 42.75 42.79 0.4K
11:59 42.79 42.79 42.79 42.79 0.7K
12:00 42.79 42.79 42.75 42.75 1.4K
12:01 42.75 42.75 42.75 42.75 0.0K
12:02 42.75 42.75 42.67 42.67 1.2K
12:03 42.67 42.75 42.67 42.67 3.2K
12:04 42.67 42.67 42.66 42.66 0.3K
12:05 42.66 42.66 42.57 42.57 0.3K
12:06 42.67 42.67 42.67 42.67 0.4K
12:07 42.69 42.69 42.69 42.69 0.5K
12:08 42.69 42.69 42.69 42.69 0.3K
12:09 42.69 42.69 42.69 42.69 0.4K
12:10 42.76 42.76 42.76 42.76 1.2K
12:11 42.76 42.76 42.68 42.68 1.1K
12:12 42.68 42.68 42.67 42.67 0.5K
12:13 42.67 42.67 42.62 42.62 1.7K
12:14 42.62 42.65 42.62 42.65 4.4K
12:15 42.81 42.83 42.81 42.83 4.4K
12:16 42.83 42.83 42.63 42.63 2.1K
12:17 42.63 42.63 42.56 42.60 8.1K
12:18 42.60 42.60 42.58 42.58 1.5K
12:19 42.58 42.58 42.49 42.49 5.7K
12:20 42.49 42.49 42.43 42.43 2.7K
12:21 42.43 42.48 42.43 42.48 2.6K
12:22 42.48 42.48 42.48 42.48 0.3K
12:23 42.48 42.53 42.48 42.51 2.7K
12:24 42.51 42.51 42.33 42.33 2.1K
12:25 42.33 42.33 42.33 42.33 0.3K
12:26 42.33 42.33 42.33 42.33 0.1K
12:27 42.33 42.33 42.33 42.33 0.3K
12:28 42.33 42.33 42.01 42.01 0.9K
12:29 42.01 42.15 42.01 42.15 0.7K
12:30 42.21 42.21 42.21 42.21 2.7K
12:31 42.19 42.19 42.19 42.19 0.7K
12:32 42.19 42.19 42.10 42.10 0.6K
12:33 42.10 42.16 42.10 42.16 0.5K
12:34 42.16 42.16 42.12 42.16 0.5K
12:35 42.16 42.22 42.16 42.22 1.1K
12:36 42.23 42.23 42.23 42.23 1.0K
12:37 42.27 42.27 42.27 42.27 0.5K
12:38 42.27 42.27 42.27 42.27 0.1K
12:39 42.27 42.27 42.27 42.27 0.3K
12:40 42.27 42.27 42.15 42.15 0.2K
12:41 42.15 42.15 42.15 42.15 0.2K
12:42 42.15 42.15 42.15 42.15 0.2K
12:43 42.15 42.15 42.07 42.07 0.2K
12:44 42.07 42.26 42.07 42.26 0.2K
12:45 42.26 42.26 42.26 42.26 0.0K
12:46 42.26 42.26 42.17 42.17 0.2K
12:47 42.17 42.17 42.17 42.17 0.3K
12:48 42.17 42.17 42.17 42.17 0.1K
12:49 42.17 42.17 42.08 42.08 0.2K
12:50 42.08 42.56 42.08 42.56 18.7K
12:51 42.56 42.62 42.56 42.62 2.3K
12:52 42.62 42.64 42.62 42.64 0.4K
12:53 42.64 42.64 42.49 42.49 4.0K
12:54 42.51 42.51 42.51 42.51 1.5K
12:55 42.50 42.52 42.50 42.52 1.5K
12:56 42.52 42.59 42.52 42.59 1.1K
12:57 42.59 42.59 42.59 42.59 1.1K
12:58 42.59 42.59 42.59 42.59 0.1K
12:59 42.59 42.59 42.59 42.59 0.4K
13:00 42.59 42.59 42.59 42.59 0.3K
13:01 42.59 42.59 42.59 42.59 0.3K
13:02 42.59 42.59 42.59 42.59 0.0K
13:03 42.72 42.72 42.72 42.72 0.7K
13:04 42.72 42.72 42.72 42.72 0.3K
13:05 42.72 42.72 42.72 42.72 0.2K
13:06 42.72 42.72 42.72 42.72 0.3K
13:07 42.72 42.72 42.71 42.71 0.7K
13:08 42.71 42.71 42.71 42.71 0.3K
13:09 42.71 42.77 42.71 42.77 1.5K
13:10 42.79 42.79 42.79 42.79 0.8K
13:11 42.75 42.75 42.75 42.75 0.3K
13:12 42.75 42.75 42.75 42.75 0.3K
13:13 42.75 42.75 42.75 42.75 0.2K
13:14 42.75 42.75 42.75 42.75 0.4K
13:15 42.75 42.75 42.75 42.75 0.2K
13:16 42.75 42.75 42.75 42.75 0.1K
13:17 42.75 42.75 42.75 42.75 0.7K
13:18 42.75 42.75 42.75 42.75 0.3K
13:19 42.75 42.75 42.75 42.75 0.2K
13:20 42.80 42.80 42.80 42.80 0.7K
13:21 42.80 42.80 42.67 42.67 0.2K
13:22 42.74 42.74 42.74 42.74 0.9K
13:23 42.74 42.79 42.74 42.76 2.0K
13:24 42.76 42.76 42.58 42.58 13.6K
13:25 42.58 42.58 42.58 42.58 0.8K
13:26 42.58 42.68 42.58 42.68 6.3K
13:27 42.72 42.72 42.72 42.72 0.3K
13:28 42.72 42.72 42.72 42.72 0.0K
13:29 42.72 42.72 42.72 42.72 0.2K
13:30 42.72 42.72 42.66 42.66 0.5K
13:31 42.67 42.67 42.67 42.67 0.7K
13:32 42.67 42.74 42.67 42.74 3.5K
13:33 42.74 42.74 42.74 42.74 0.4K
13:34 42.61 42.66 42.60 42.66 14.6K
13:35 42.69 42.69 42.61 42.61 2.2K
13:36 42.61 42.61 42.55 42.55 0.5K
13:37 42.55 42.60 42.55 42.60 0.5K
13:38 42.56 42.56 42.56 42.56 0.2K
13:39 42.56 42.56 42.56 42.56 0.5K
13:40 42.52 42.52 42.36 42.36 1.2K
13:41 42.36 42.36 42.36 42.36 0.1K
13:42 42.36 42.36 42.36 42.36 0.2K
13:43 42.37 42.44 42.37 42.44 1.2K
13:44 42.44 42.44 42.41 42.41 2.3K
13:45 42.41 42.41 42.39 42.39 0.3K
13:46 42.39 42.39 42.39 42.39 1.0K
13:47 42.39 42.39 42.39 42.39 0.3K
13:48 42.39 42.39 42.31 42.34 0.6K
13:49 42.34 42.36 42.31 42.31 0.7K
13:50 42.31 42.31 42.24 42.31 0.8K
13:51 42.35 42.42 42.35 42.42 8.9K
13:52 42.42 42.46 42.42 42.46 0.5K
13:53 42.46 42.46 42.37 42.37 0.5K
13:54 42.37 42.37 42.28 42.28 0.9K
13:55 42.28 42.28 42.28 42.28 0.5K
13:56 42.28 42.30 42.28 42.30 0.3K
13:57 42.30 42.30 42.30 42.30 1.6K
13:58 42.30 42.30 42.29 42.29 5.4K
13:59 42.29 42.29 42.29 42.29 0.6K
14:00 42.29 42.31 42.29 42.31 0.4K
14:01 42.38 42.38 42.38 42.38 1.3K
14:02 42.38 42.38 42.38 42.38 0.1K
14:03 42.40 42.40 42.35 42.35 2.5K
14:04 42.35 42.35 42.35 42.35 0.7K
14:05 42.35 42.35 42.35 42.35 0.1K
14:06 42.35 42.35 42.33 42.33 0.2K
14:07 42.33 42.33 42.31 42.31 1.6K
14:08 42.31 42.33 42.31 42.33 0.4K
14:09 42.33 42.40 42.33 42.40 1.2K
14:10 42.40 42.44 42.40 42.44 1.0K
14:11 42.44 42.44 42.44 42.44 0.3K
14:12 42.44 42.44 42.43 42.43 2.5K
14:13 42.37 42.37 42.27 42.27 2.0K
14:14 42.27 42.27 42.27 42.27 0.3K
14:15 42.27 42.27 42.26 42.26 0.8K
14:16 42.26 42.26 42.23 42.23 1.2K
14:17 42.23 42.32 42.23 42.32 1.8K
14:18 42.32 42.32 42.32 42.32 0.3K
14:19 42.32 42.32 42.32 42.32 0.3K
14:20 42.34 42.39 42.34 42.39 1.7K
14:21 42.37 42.38 42.37 42.38 2.8K
14:22 42.38 42.38 42.29 42.29 0.2K
14:23 42.29 42.29 42.29 42.29 0.3K
14:24 42.29 42.29 42.20 42.20 0.7K
14:25 42.20 42.28 42.20 42.28 0.5K
14:26 42.28 42.28 42.28 42.28 0.3K
14:27 42.28 42.28 42.28 42.28 0.9K
14:28 42.28 42.28 42.28 42.28 0.2K
14:29 42.28 42.35 42.28 42.35 1.3K
14:30 42.35 42.36 42.35 42.36 0.5K
14:31 42.36 42.36 42.31 42.31 0.4K
14:32 42.31 42.36 42.31 42.36 1.1K
14:33 42.32 42.35 42.32 42.32 0.7K
14:34 42.35 42.35 42.34 42.34 0.4K
14:35 42.34 42.34 42.31 42.31 0.6K
14:36 42.34 42.35 42.34 42.35 0.8K
14:37 42.35 42.36 42.35 42.35 0.5K
14:38 42.35 42.35 42.35 42.35 0.4K
14:39 42.35 42.35 42.31 42.31 1.0K
14:40 42.31 42.31 42.24 42.24 1.2K
14:41 42.24 42.27 42.15 42.15 5.6K
14:42 42.11 42.12 42.11 42.12 0.5K
14:43 42.12 42.21 42.12 42.21 0.5K
14:44 42.21 42.21 42.21 42.21 0.7K
14:45 42.24 42.24 42.14 42.14 3.7K
14:46 42.14 42.14 42.08 42.08 0.6K
14:47 42.18 42.18 42.18 42.18 6.6K
14:48 42.18 42.18 42.08 42.08 0.4K
14:49 42.09 42.14 42.09 42.14 1.6K
14:50 42.14 42.14 42.13 42.13 0.7K
14:51 42.13 42.16 42.13 42.16 1.0K
14:52 42.17 42.18 42.17 42.18 2.1K
14:53 42.24 42.30 42.24 42.30 1.7K
14:54 42.31 42.31 42.31 42.31 0.6K
14:55 42.31 42.31 42.31 42.31 0.3K
14:56 42.31 42.33 42.30 42.30 4.2K
14:57 42.29 42.35 42.29 42.35 2.0K
14:58 42.35 42.36 42.35 42.36 1.7K
14:59 42.37 42.38 42.37 42.38 0.9K
15:00 42.38 42.39 42.36 42.36 0.9K
15:01 42.36 42.41 42.36 42.37 2.2K
15:02 42.37 42.37 42.37 42.37 0.5K
15:03 42.37 42.37 42.37 42.37 0.3K
15:04 42.37 42.39 42.34 42.39 1.0K
15:05 42.39 42.39 42.39 42.39 0.4K
15:06 42.39 42.46 42.39 42.46 1.7K
15:07 42.46 42.47 42.46 42.47 1.4K
15:08 42.47 42.51 42.47 42.51 1.9K
15:09 42.51 42.51 42.51 42.51 0.2K
15:10 42.51 42.51 42.47 42.47 1.4K
15:11 42.47 42.47 42.44 42.44 0.6K
15:12 42.44 42.45 42.41 42.41 1.3K
15:13 42.41 42.42 42.39 42.39 0.4K
15:14 42.39 42.46 42.39 42.46 2.1K
15:15 42.46 42.46 42.46 42.46 0.3K
15:16 42.44 42.44 42.44 42.44 0.3K
15:17 42.44 42.48 42.44 42.48 1.3K
15:18 42.48 42.50 42.48 42.50 1.1K
15:19 42.47 42.53 42.47 42.53 1.1K
15:20 42.59 42.60 42.59 42.60 1.4K
15:21 42.60 42.60 42.60 42.60 0.6K
15:22 42.58 42.58 42.55 42.55 2.2K
15:23 42.55 42.55 42.52 42.52 0.6K
15:24 42.54 42.54 42.54 42.54 0.9K
15:25 42.56 42.56 42.56 42.56 0.6K
15:26 42.56 42.56 42.56 42.56 0.5K
15:27 42.56 42.56 42.56 42.56 0.8K
15:28 42.56 42.56 42.56 42.56 0.7K
15:29 42.56 42.61 42.56 42.61 1.9K
15:30 42.61 42.61 42.61 42.61 0.4K
15:31 42.60 42.60 42.55 42.55 2.9K
15:32 42.55 42.55 42.52 42.52 0.6K
15:33 42.52 42.52 42.52 42.52 0.5K
15:34 42.61 42.61 42.60 42.60 4.1K
15:35 42.60 42.60 42.60 42.60 1.4K
15:36 42.60 42.60 42.54 42.54 1.0K
15:37 42.54 42.54 42.53 42.53 0.5K
15:38 42.49 42.56 42.49 42.56 4.4K
15:39 42.59 42.59 42.59 42.59 1.0K
15:40 42.59 42.92 42.59 42.83 50.9K
15:41 42.91 42.95 42.91 42.92 17.1K
15:42 42.80 42.84 42.80 42.84 11.8K
15:43 42.84 42.88 42.84 42.88 5.8K
15:44 42.86 42.88 42.86 42.88 4.2K
15:45 42.88 42.88 42.86 42.87 2.8K
15:46 42.85 42.85 42.79 42.81 10.8K
15:47 42.79 42.83 42.79 42.79 1.4K
15:48 42.78 42.82 42.78 42.81 4.6K
15:49 42.83 42.86 42.83 42.86 2.6K
15:50 42.84 42.87 42.82 42.87 6.6K
15:51 42.93 42.93 42.88 42.88 5.1K
15:52 42.89 42.89 42.85 42.85 5.1K
15:53 42.85 42.94 42.84 42.94 8.0K
15:54 42.94 42.96 42.89 42.95 10.1K
15:55 42.95 42.96 42.83 42.83 5.8K
15:56 42.78 42.84 42.73 42.84 11.3K
15:57 42.76 42.84 42.74 42.74 11.8K
15:58 42.74 42.77 42.72 42.73 28.1K
15:59 42.75 42.76 42.71 42.74 34.1K
16:00 42.72 42.75 42.51 42.64 103.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available