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 43.28 43.50 43.19 43.50 6.1K
09:32 43.25 43.47 43.24 43.47 2.4K
09:33 43.46 43.46 43.46 43.46 1.3K
09:34 43.46 43.46 43.46 43.46 0.1K
09:35 43.50 43.50 43.50 43.50 8.2K
09:36 43.50 43.50 43.30 43.30 0.6K
09:37 43.30 43.32 43.30 43.32 0.9K
09:38 43.32 43.32 43.32 43.32 1.3K
09:39 43.30 43.30 43.30 43.30 0.2K
09:40 43.30 43.30 43.30 43.30 0.2K
09:41 43.30 43.30 43.30 43.30 0.0K
09:42 43.30 43.30 43.30 43.30 0.1K
09:43 43.30 43.30 43.30 43.30 0.0K
09:44 43.30 43.38 43.30 43.38 0.5K
09:45 43.38 43.38 43.38 43.38 0.1K
09:46 43.38 43.38 43.24 43.24 2.1K
09:47 43.24 43.24 43.24 43.24 0.1K
09:48 43.24 43.24 43.18 43.18 1.4K
09:49 43.18 43.18 43.14 43.18 0.8K
09:50 43.18 43.18 43.05 43.05 2.3K
09:51 43.01 43.01 43.01 43.01 0.1K
09:52 43.01 43.01 42.95 42.95 0.9K
09:53 42.95 42.95 42.88 42.88 0.5K
09:54 42.81 42.81 42.81 42.81 0.6K
09:55 42.81 42.81 42.81 42.81 0.1K
09:56 42.81 43.03 42.81 42.91 5.5K
09:57 42.91 42.96 42.91 42.96 1.1K
09:58 42.96 42.96 42.92 42.92 0.9K
09:59 42.92 42.92 42.89 42.89 0.7K
10:00 43.00 43.00 43.00 43.00 0.7K
10:01 43.00 43.00 43.00 43.00 0.3K
10:02 43.00 43.00 43.00 43.00 0.3K
10:03 43.00 43.00 42.92 42.92 0.3K
10:04 42.92 42.92 42.92 42.92 0.6K
10:05 42.83 42.83 42.80 42.80 1.6K
10:06 42.80 42.91 42.80 42.91 0.6K
10:07 42.80 42.89 42.80 42.89 1.1K
10:08 42.89 42.89 42.89 42.89 0.2K
10:09 42.89 43.03 42.89 43.03 0.9K
10:10 43.10 43.10 43.10 43.10 1.7K
10:11 43.10 43.10 43.06 43.06 2.4K
10:12 43.06 43.06 43.02 43.02 0.6K
10:13 43.02 43.02 43.02 43.02 0.4K
10:14 43.02 43.07 43.02 43.07 1.2K
10:15 43.07 43.07 43.07 43.07 0.4K
10:16 43.07 43.07 43.02 43.05 0.3K
10:17 43.05 43.05 43.02 43.02 0.3K
10:18 43.02 43.02 43.02 43.02 0.2K
10:19 43.16 43.16 43.16 43.16 0.3K
10:20 43.13 43.13 43.13 43.13 0.4K
10:21 43.13 43.13 43.13 43.13 0.0K
10:22 43.13 43.13 43.13 43.13 0.2K
10:23 43.13 43.13 42.80 42.80 2.7K
10:24 42.80 42.88 42.77 42.77 1.1K
10:25 42.91 42.93 42.91 42.93 3.0K
10:26 42.93 42.93 42.91 42.91 0.2K
10:27 42.91 43.05 42.91 43.05 1.5K
10:28 43.05 43.05 43.05 43.05 0.2K
10:29 43.05 43.05 43.05 43.05 0.1K
10:30 43.05 43.05 43.05 43.05 0.2K
10:31 43.05 43.08 43.05 43.08 0.2K
10:32 43.08 43.08 43.08 43.08 0.1K
10:33 43.08 43.08 43.08 43.08 0.1K
10:34 43.11 43.11 43.11 43.11 0.2K
10:35 43.11 43.11 43.11 43.11 0.3K
10:36 43.11 43.11 43.11 43.11 0.1K
10:37 43.11 43.11 42.99 42.99 1.0K
10:38 42.99 42.99 42.98 42.98 3.0K
10:39 42.98 43.07 42.98 43.07 0.1K
10:40 43.06 43.11 43.06 43.10 1.3K
10:41 43.10 43.10 43.02 43.02 1.7K
10:42 43.02 43.03 43.02 43.03 0.4K
10:43 43.03 43.10 43.03 43.10 0.3K
10:44 43.05 43.05 43.05 43.05 1.4K
10:45 43.05 43.05 43.04 43.04 1.6K
10:46 43.04 43.08 43.04 43.08 0.2K
10:47 43.08 43.08 43.08 43.08 0.3K
10:48 43.08 43.08 43.08 43.08 0.0K
10:49 43.05 43.05 42.98 42.98 2.2K
10:50 42.98 42.98 42.92 42.92 0.9K
10:51 42.92 42.94 42.92 42.94 1.2K
10:52 42.95 42.95 42.94 42.94 0.5K
10:53 42.94 43.01 42.94 43.01 0.3K
10:54 43.01 43.01 42.97 42.97 0.3K
10:55 42.98 42.99 42.98 42.99 0.9K
10:56 42.99 43.00 42.97 43.00 0.7K
10:57 43.00 43.04 43.00 43.04 1.1K
10:58 43.05 43.05 43.05 43.05 0.8K
10:59 43.05 43.05 42.99 42.99 0.3K
11:00 42.99 42.99 42.99 42.99 0.1K
11:01 42.98 42.98 42.98 42.98 0.9K
11:02 42.98 42.98 42.98 42.98 0.1K
11:03 42.98 42.98 42.98 42.98 0.2K
11:04 42.98 42.98 42.98 42.98 0.0K
11:05 42.98 42.98 42.90 42.97 0.8K
11:06 42.97 42.97 42.97 42.97 0.3K
11:07 42.96 42.96 42.96 42.96 0.3K
11:08 42.90 42.96 42.90 42.96 0.3K
11:09 42.97 42.97 42.97 42.97 0.5K
11:10 42.97 43.02 42.97 42.97 3.1K
11:11 42.97 42.97 42.97 42.97 0.1K
11:12 42.97 42.99 42.97 42.99 0.2K
11:13 42.99 42.99 42.85 42.85 4.4K
11:14 42.85 42.85 42.85 42.85 0.3K
11:15 42.85 42.85 42.85 42.85 0.1K
11:16 42.73 42.73 42.73 42.73 1.4K
11:17 42.73 42.73 42.73 42.73 0.0K
11:18 42.73 42.73 42.73 42.73 0.1K
11:19 42.73 42.73 42.67 42.67 0.7K
11:20 42.67 42.67 42.66 42.66 1.9K
11:21 42.66 42.66 42.58 42.58 0.3K
11:22 42.58 42.63 42.58 42.63 0.7K
11:23 42.63 42.63 42.63 42.63 0.2K
11:24 42.63 42.66 42.58 42.58 1.7K
11:25 42.58 42.58 42.50 42.50 0.4K
11:26 42.50 42.50 42.50 42.50 0.5K
11:27 42.42 42.42 42.42 42.42 1.6K
11:28 42.42 42.42 42.42 42.42 0.2K
11:29 42.42 42.42 42.42 42.42 0.3K
11:30 42.42 42.46 42.42 42.46 1.7K
11:31 42.46 42.46 42.42 42.42 0.6K
11:32 42.48 42.62 42.48 42.62 2.8K
11:33 42.62 42.63 42.62 42.63 0.4K
11:34 42.63 42.65 42.61 42.65 1.8K
11:35 42.61 42.66 42.61 42.66 0.5K
11:36 42.66 42.72 42.66 42.72 0.5K
11:37 42.72 42.72 42.72 42.72 0.2K
11:38 42.72 42.72 42.72 42.72 1.0K
11:39 42.72 42.86 42.72 42.86 2.9K
11:40 42.86 42.92 42.86 42.92 1.0K
11:41 42.92 42.97 42.92 42.97 1.2K
11:42 42.97 43.04 42.97 43.04 2.7K
11:43 43.04 43.07 43.04 43.07 0.3K
11:44 43.06 43.06 43.06 43.06 2.9K
11:45 43.06 43.17 43.06 43.17 0.6K
11:46 43.17 43.17 43.11 43.11 2.7K
11:47 43.11 43.11 43.11 43.11 0.0K
11:48 43.11 43.11 43.04 43.04 1.8K
11:49 43.10 43.10 43.10 43.10 0.6K
11:50 43.10 43.10 43.10 43.10 0.0K
11:51 43.17 43.17 43.15 43.15 0.4K
11:52 43.15 43.15 43.15 43.15 0.3K
11:53 43.15 43.15 43.08 43.08 1.5K
11:54 43.08 43.08 43.08 43.08 0.5K
11:55 43.08 43.08 43.08 43.08 0.2K
11:56 43.08 43.14 43.08 43.14 0.5K
11:57 43.14 43.19 43.14 43.19 0.3K
11:58 43.19 43.19 43.19 43.19 0.1K
11:59 43.19 43.19 43.19 43.19 0.1K
12:00 43.19 43.19 43.10 43.10 0.3K
12:01 43.10 43.10 43.10 43.10 0.2K
12:02 43.10 43.19 43.10 43.18 6.0K
12:03 43.18 43.18 43.18 43.18 0.1K
12:04 43.18 43.34 43.18 43.34 1.2K
12:05 43.34 43.37 43.34 43.37 23.6K
12:06 43.37 43.37 43.37 43.37 0.1K
12:07 43.37 43.37 43.37 43.37 0.4K
12:08 43.40 43.40 43.40 43.40 0.5K
12:09 43.40 43.40 43.40 43.40 0.1K
12:10 43.41 43.41 43.38 43.38 0.9K
12:11 43.47 43.47 43.46 43.46 2.3K
12:12 43.46 43.46 43.42 43.42 0.8K
12:13 43.42 43.42 43.42 43.42 0.3K
12:14 43.43 43.43 43.37 43.37 1.8K
12:15 43.37 43.47 43.37 43.47 0.5K
12:16 43.47 43.47 43.47 43.47 0.6K
12:17 43.43 43.43 43.43 43.43 0.9K
12:18 43.43 43.43 43.36 43.36 1.7K
12:19 43.37 43.37 43.37 43.37 1.4K
12:20 43.37 43.37 43.36 43.36 0.4K
12:21 43.36 43.36 43.30 43.35 0.9K
12:22 43.36 43.36 43.36 43.36 0.5K
12:23 43.30 43.36 43.30 43.36 0.6K
12:24 43.35 43.35 43.35 43.35 0.6K
12:25 43.35 43.35 43.35 43.35 0.1K
12:26 43.35 43.35 43.35 43.35 0.3K
12:27 43.35 43.35 43.35 43.35 0.1K
12:28 43.35 43.35 43.35 43.35 0.3K
12:29 43.35 43.47 43.35 43.46 4.2K
12:30 43.46 43.46 43.41 43.41 1.1K
12:31 43.47 43.47 43.42 43.42 0.7K
12:32 43.48 43.57 43.48 43.57 4.4K
12:33 43.57 43.61 43.57 43.61 0.8K
12:34 43.61 43.73 43.61 43.73 1.8K
12:35 43.69 43.69 43.69 43.69 1.9K
12:36 43.69 43.75 43.69 43.75 0.5K
12:37 43.75 43.87 43.75 43.87 1.9K
12:38 43.87 43.87 43.87 43.87 1.2K
12:39 43.84 43.84 43.84 43.84 3.3K
12:40 43.84 43.92 43.84 43.92 3.5K
12:41 43.96 43.96 43.92 43.92 1.6K
12:42 43.77 43.78 43.68 43.68 6.2K
12:43 43.65 43.70 43.65 43.70 2.3K
12:44 43.69 43.74 43.69 43.70 9.4K
12:45 43.70 43.70 43.70 43.70 1.8K
12:46 43.61 43.61 43.61 43.61 1.4K
12:47 43.61 43.61 43.61 43.61 0.0K
12:48 43.61 43.70 43.61 43.70 1.0K
12:49 43.70 43.74 43.70 43.74 2.9K
12:50 43.74 43.74 43.74 43.74 0.3K
12:51 43.72 43.72 43.58 43.58 2.5K
12:52 43.63 43.63 43.56 43.56 1.9K
12:53 43.56 43.56 43.51 43.51 0.6K
12:54 43.51 43.51 43.46 43.46 0.8K
12:55 43.49 43.52 43.49 43.52 2.5K
12:56 43.52 43.52 43.44 43.44 1.1K
12:57 43.44 43.44 43.44 43.44 0.4K
12:58 43.44 43.44 43.44 43.44 0.1K
12:59 43.44 43.44 43.43 43.44 1.3K
13:00 43.44 43.46 43.44 43.46 1.8K
13:01 43.46 43.46 43.29 43.29 0.2K
13:02 43.29 43.29 43.29 43.29 0.4K
13:03 43.29 43.29 43.23 43.23 0.2K
13:04 43.23 43.23 43.23 43.23 0.3K
13:05 43.23 43.23 43.23 43.23 1.3K
13:06 43.12 43.12 43.12 43.12 0.2K
13:07 43.05 43.05 42.97 42.97 2.2K
13:08 42.97 42.97 42.97 42.97 0.3K
13:09 42.97 42.97 42.97 42.97 0.2K
13:10 42.97 42.98 42.97 42.98 0.8K
13:11 42.98 42.98 42.98 42.98 0.3K
13:12 42.98 42.98 42.88 42.98 0.4K
13:13 42.98 42.98 42.98 42.98 0.0K
13:14 42.98 42.98 42.87 42.87 0.6K
13:15 42.87 43.07 42.87 43.07 0.6K
13:16 43.07 43.07 43.07 43.07 0.2K
13:17 43.07 43.07 42.96 42.96 0.4K
13:18 42.96 42.96 42.96 42.96 0.1K
13:19 42.89 42.89 42.89 42.89 0.3K
13:20 42.89 42.99 42.89 42.99 0.4K
13:21 42.99 42.99 42.89 42.93 1.2K
13:22 42.93 43.03 42.93 43.03 5.1K
13:23 43.03 43.03 43.03 43.03 0.3K
13:24 43.03 43.03 43.03 43.03 0.3K
13:25 43.03 43.03 42.95 42.95 2.0K
13:26 42.95 42.95 42.95 42.95 0.2K
13:27 42.95 43.09 42.95 43.09 3.0K
13:28 43.15 43.15 43.15 43.15 0.4K
13:29 43.15 43.15 43.15 43.15 0.1K
13:30 43.15 43.15 43.08 43.08 0.3K
13:31 43.08 43.13 43.08 43.12 0.5K
13:32 43.08 43.21 43.08 43.21 2.2K
13:33 43.24 43.24 43.21 43.21 1.0K
13:34 43.21 43.21 43.21 43.21 0.8K
13:35 43.21 43.21 43.21 43.21 0.3K
13:36 43.21 43.21 43.13 43.13 1.5K
13:37 43.13 43.13 43.13 43.13 0.3K
13:38 43.13 43.13 43.13 43.13 0.1K
13:39 43.13 43.13 43.13 43.13 0.3K
13:40 43.13 43.13 43.13 43.13 0.3K
13:41 43.13 43.13 43.13 43.13 0.2K
13:42 43.13 43.13 43.13 43.13 0.1K
13:43 43.13 43.13 43.13 43.13 0.1K
13:44 43.13 43.13 43.06 43.06 1.3K
13:45 43.06 43.06 43.06 43.06 0.2K
13:46 43.06 43.06 43.04 43.05 0.9K
13:47 43.05 43.05 43.05 43.05 3.3K
13:48 43.05 43.11 43.05 43.11 0.7K
13:49 43.11 43.11 43.07 43.07 0.3K
13:50 43.07 43.07 43.07 43.07 0.0K
13:51 43.07 43.07 43.07 43.07 0.2K
13:52 43.07 43.07 43.07 43.07 0.2K
13:53 43.07 43.07 43.07 43.07 0.3K
13:54 43.07 43.07 43.04 43.07 1.1K
13:55 43.07 43.09 43.05 43.05 1.4K
13:56 43.05 43.05 43.05 43.05 0.4K
13:57 43.17 43.18 43.15 43.18 5.4K
13:58 43.18 43.18 43.18 43.18 0.6K
13:59 43.18 43.18 43.16 43.16 0.4K
14:00 43.14 43.14 43.14 43.14 1.1K
14:01 43.14 43.14 43.14 43.14 0.0K
14:02 43.14 43.16 43.14 43.16 0.3K
14:03 43.16 43.22 43.16 43.22 0.3K
14:04 43.22 43.22 43.22 43.22 0.2K
14:05 43.22 43.22 43.22 43.22 0.2K
14:06 43.22 43.22 43.22 43.22 0.1K
14:07 43.22 43.22 43.17 43.17 0.6K
14:08 43.17 43.17 43.09 43.09 0.6K
14:09 43.09 43.09 43.09 43.09 0.0K
14:10 43.09 43.09 43.09 43.09 0.1K
14:11 43.09 43.09 43.05 43.05 0.2K
14:12 43.05 43.08 43.05 43.08 0.2K
14:13 43.12 43.16 43.12 43.16 1.8K
14:14 43.16 43.16 43.16 43.16 0.5K
14:15 43.16 43.16 43.16 43.16 0.4K
14:16 43.18 43.18 43.18 43.18 0.7K
14:17 43.18 43.18 43.18 43.18 0.2K
14:18 43.18 43.24 43.18 43.24 1.8K
14:19 43.24 43.25 43.24 43.25 1.1K
14:20 43.25 43.25 43.25 43.25 1.0K
14:21 43.26 43.26 43.22 43.22 0.6K
14:22 43.23 43.23 43.23 43.23 0.2K
14:23 43.23 43.23 43.23 43.23 0.3K
14:24 43.23 43.27 43.23 43.24 0.4K
14:25 43.24 43.24 43.19 43.19 0.7K
14:26 43.18 43.19 43.18 43.19 0.6K
14:27 43.19 43.19 43.17 43.17 0.6K
14:28 43.15 43.22 43.15 43.22 0.5K
14:29 43.17 43.21 43.17 43.19 1.1K
14:30 43.19 43.19 43.19 43.19 0.5K
14:31 43.19 43.19 43.14 43.14 1.7K
14:32 43.14 43.14 43.07 43.07 0.9K
14:33 43.07 43.07 43.07 43.07 0.1K
14:34 43.07 43.07 43.05 43.05 0.5K
14:35 43.05 43.10 43.05 43.10 1.2K
14:36 43.10 43.14 43.10 43.14 1.7K
14:37 43.14 43.18 43.14 43.18 0.9K
14:38 43.18 43.21 43.18 43.21 0.1K
14:39 43.21 43.22 43.21 43.22 0.2K
14:40 43.22 43.22 43.19 43.19 2.0K
14:41 43.19 43.19 43.19 43.19 1.0K
14:42 43.19 43.19 43.06 43.06 3.8K
14:43 43.07 43.07 43.07 43.07 0.3K
14:44 43.07 43.07 43.05 43.05 0.4K
14:45 43.05 43.05 43.05 43.05 0.2K
14:46 43.05 43.07 43.05 43.07 0.4K
14:47 43.07 43.10 43.07 43.10 1.4K
14:48 43.09 43.13 43.09 43.13 0.4K
14:49 43.13 43.13 43.13 43.13 0.4K
14:50 43.10 43.10 43.06 43.06 0.7K
14:51 43.06 43.06 43.02 43.02 0.8K
14:52 42.99 42.99 42.99 42.99 0.6K
14:53 42.99 42.99 42.97 42.97 0.2K
14:54 42.97 42.97 42.97 42.97 0.1K
14:55 43.02 43.02 42.99 42.99 0.3K
14:56 42.99 43.02 42.99 43.02 1.6K
14:57 43.02 43.02 42.99 43.01 2.1K
14:58 43.01 43.01 43.01 43.01 0.1K
14:59 43.01 43.06 43.01 43.06 0.4K
15:00 43.01 43.01 43.01 43.01 0.9K
15:01 43.01 43.04 42.96 43.04 1.0K
15:02 43.04 43.05 43.04 43.05 0.5K
15:03 43.05 43.05 43.05 43.05 0.6K
15:04 43.05 43.08 43.05 43.05 0.8K
15:05 43.05 43.05 43.00 43.00 0.9K
15:06 43.00 43.00 42.96 42.96 0.3K
15:07 42.96 43.01 42.95 43.01 0.6K
15:08 43.01 43.01 43.01 43.01 0.3K
15:09 43.01 43.01 43.01 43.01 0.4K
15:10 43.01 43.01 43.01 43.01 0.1K
15:11 43.01 43.01 43.00 43.00 0.6K
15:12 43.00 43.00 42.99 42.99 1.9K
15:13 43.03 43.03 42.99 42.99 2.6K
15:14 42.99 42.99 42.99 42.99 0.2K
15:15 42.99 42.99 42.99 42.99 0.4K
15:16 42.99 43.02 42.99 43.02 1.9K
15:17 43.02 43.07 43.02 43.07 0.9K
15:18 43.07 43.07 43.07 43.07 0.6K
15:19 43.11 43.13 43.11 43.13 0.9K
15:20 43.12 43.15 43.12 43.15 0.8K
15:21 43.15 43.15 43.15 43.15 0.4K
15:22 43.15 43.15 43.15 43.15 0.8K
15:23 43.15 43.15 43.14 43.14 0.2K
15:24 43.14 43.14 43.14 43.14 0.4K
15:25 43.14 43.14 43.11 43.11 0.6K
15:26 43.12 43.12 43.09 43.09 2.3K
15:27 43.09 43.09 43.04 43.04 0.6K
15:28 43.04 43.08 43.04 43.08 1.3K
15:29 43.08 43.12 43.08 43.12 2.1K
15:30 43.12 43.12 43.12 43.12 0.5K
15:31 43.12 43.12 43.11 43.11 0.7K
15:32 43.11 43.11 43.10 43.10 0.6K
15:33 43.10 43.10 43.10 43.10 0.6K
15:34 43.10 43.10 43.05 43.06 1.5K
15:35 43.05 43.05 43.02 43.02 1.0K
15:36 43.00 43.01 42.98 43.01 1.8K
15:37 43.01 43.01 43.01 43.01 0.4K
15:38 43.01 43.01 42.94 42.94 5.2K
15:39 42.96 42.96 42.96 42.96 0.6K
15:40 42.91 42.91 42.91 42.91 1.6K
15:41 42.91 43.00 42.91 43.00 1.2K
15:42 43.00 43.00 42.99 42.99 1.1K
15:43 42.99 42.99 42.96 42.96 1.4K
15:44 42.94 42.94 42.89 42.89 0.9K
15:45 42.89 42.94 42.89 42.94 2.2K
15:46 42.94 42.94 42.88 42.88 1.1K
15:47 42.88 42.93 42.88 42.93 1.8K
15:48 42.95 42.95 42.93 42.94 2.2K
15:49 42.94 42.97 42.94 42.97 1.5K
15:50 42.97 42.97 42.97 42.97 0.8K
15:51 43.04 43.04 42.99 42.99 6.1K
15:52 42.99 43.06 42.99 43.06 3.3K
15:53 43.06 43.08 43.04 43.08 9.4K
15:54 43.05 43.05 42.93 42.93 6.4K
15:55 42.93 42.95 42.93 42.95 5.3K
15:56 42.95 42.95 42.78 42.78 11.5K
15:57 42.82 42.82 42.75 42.75 6.8K
15:58 42.75 42.76 42.75 42.75 6.5K
15:59 42.75 42.76 42.75 42.75 9.3K
16:00 42.77 42.79 42.74 42.74 123.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available