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 43.01 43.49 42.44 42.82 9.6K
09:32 42.48 42.48 42.48 42.48 2.1K
09:33 42.48 42.48 42.48 42.48 0.2K
09:34 42.48 42.70 42.48 42.70 1.4K
09:35 42.70 42.70 42.58 42.58 0.6K
09:36 42.58 42.58 42.58 42.58 1.3K
09:37 42.58 42.58 42.58 42.58 0.3K
09:38 42.58 42.58 42.58 42.58 0.1K
09:39 42.58 42.58 42.58 42.58 0.0K
09:40 42.58 42.58 42.51 42.51 0.3K
09:41 42.51 42.51 42.51 42.51 0.2K
09:42 42.51 42.64 42.51 42.64 0.2K
09:43 42.64 42.75 42.64 42.75 1.1K
09:44 42.77 42.77 42.77 42.77 0.3K
09:45 42.77 42.96 42.77 42.96 3.3K
09:46 42.96 42.96 42.96 42.96 0.2K
09:47 42.96 42.99 42.96 42.99 0.8K
09:48 42.99 42.99 42.99 42.99 0.1K
09:49 42.99 42.99 42.99 42.99 0.0K
09:50 42.99 42.99 42.99 42.99 0.1K
09:51 42.99 42.99 42.99 42.99 0.1K
09:52 42.99 42.99 42.80 42.80 1.0K
09:53 42.80 42.80 42.80 42.80 0.5K
09:54 42.80 42.87 42.80 42.87 0.4K
09:55 42.87 42.87 42.76 42.76 0.9K
09:56 42.76 42.76 42.76 42.76 0.1K
09:57 42.76 42.80 42.76 42.80 0.9K
09:58 42.81 42.81 42.73 42.73 0.7K
09:59 42.73 42.73 42.73 42.73 0.2K
10:00 42.73 42.87 42.73 42.87 0.7K
10:01 42.95 42.99 42.94 42.99 1.0K
10:02 43.00 43.01 42.97 42.97 2.5K
10:03 42.97 42.97 42.97 42.97 0.4K
10:04 43.09 43.11 43.05 43.05 1.2K
10:05 43.05 43.05 43.03 43.05 1.3K
10:06 42.94 42.94 42.93 42.93 1.1K
10:07 42.93 42.93 42.93 42.93 0.2K
10:08 42.93 42.93 42.93 42.93 0.4K
10:09 42.93 42.93 42.93 42.93 0.2K
10:10 42.93 42.93 42.93 42.93 0.1K
10:11 42.93 43.04 42.93 43.04 0.3K
10:12 43.13 43.26 43.13 43.26 2.9K
10:13 43.26 43.26 43.26 43.26 0.2K
10:14 43.26 43.26 43.06 43.06 2.3K
10:15 43.02 43.14 43.02 43.14 1.6K
10:16 43.14 43.14 43.14 43.14 0.4K
10:17 43.18 43.31 43.18 43.31 0.7K
10:18 43.31 43.32 43.31 43.32 0.3K
10:19 43.32 43.32 43.27 43.27 0.6K
10:20 43.39 43.46 43.35 43.35 4.5K
10:21 43.23 43.23 43.23 43.23 1.2K
10:22 43.23 43.23 43.23 43.23 0.2K
10:23 43.23 43.23 43.23 43.23 0.0K
10:24 43.23 43.26 43.23 43.26 1.9K
10:25 43.26 43.26 43.04 43.04 1.5K
10:26 43.04 43.04 43.03 43.03 0.5K
10:27 43.04 43.07 43.04 43.07 1.0K
10:28 43.07 43.07 43.07 43.07 0.3K
10:29 42.93 42.93 42.93 42.93 0.7K
10:30 42.97 43.11 42.97 43.11 1.8K
10:31 43.11 43.24 43.11 43.24 2.7K
10:32 43.24 43.30 43.24 43.30 0.8K
10:33 43.32 43.32 43.32 43.32 0.2K
10:34 43.28 43.28 43.28 43.28 0.2K
10:35 43.28 43.38 43.25 43.25 4.0K
10:36 43.21 43.21 43.21 43.21 0.6K
10:37 43.21 43.28 43.21 43.28 0.4K
10:38 43.28 43.28 43.28 43.28 0.2K
10:39 43.28 43.28 43.28 43.28 0.2K
10:40 43.28 43.33 43.28 43.33 0.4K
10:41 43.35 43.35 43.35 43.35 1.1K
10:42 43.35 43.45 43.33 43.45 0.8K
10:43 43.43 43.43 43.33 43.33 1.3K
10:44 43.31 43.39 43.31 43.39 1.0K
10:45 43.34 43.34 43.27 43.27 0.7K
10:46 43.33 43.33 43.26 43.26 1.3K
10:47 43.26 43.26 43.26 43.26 0.3K
10:48 43.30 43.30 43.26 43.26 0.5K
10:49 43.26 43.26 43.22 43.22 1.2K
10:50 43.22 43.22 43.22 43.22 0.4K
10:51 43.22 43.22 43.21 43.21 2.0K
10:52 43.21 43.21 43.21 43.21 0.7K
10:53 43.21 43.21 43.21 43.21 0.2K
10:54 43.21 43.21 43.14 43.14 1.3K
10:55 43.14 43.14 43.14 43.14 0.2K
10:56 43.14 43.14 43.05 43.05 0.3K
10:57 43.05 43.12 43.05 43.12 1.0K
10:58 43.12 43.21 43.12 43.14 0.4K
10:59 43.16 43.16 43.16 43.16 1.3K
11:00 43.10 43.20 43.10 43.20 6.9K
11:01 43.27 43.27 43.27 43.27 0.4K
11:02 43.27 43.31 43.27 43.31 1.4K
11:03 43.29 43.29 43.29 43.29 0.4K
11:04 43.29 43.29 43.29 43.29 1.2K
11:05 43.29 43.29 43.29 43.29 0.2K
11:06 43.26 43.27 43.26 43.27 1.8K
11:07 43.27 43.36 43.27 43.36 2.3K
11:08 43.36 43.36 43.36 43.36 0.1K
11:09 43.36 43.36 43.36 43.36 0.6K
11:10 43.36 43.36 43.19 43.19 1.5K
11:11 43.23 43.26 43.18 43.18 3.3K
11:12 43.24 43.24 43.24 43.24 0.5K
11:13 43.24 43.24 43.24 43.24 0.8K
11:14 43.23 43.23 43.23 43.23 0.5K
11:15 43.15 43.15 43.11 43.11 0.7K
11:16 43.11 43.11 43.11 43.11 0.8K
11:17 43.11 43.11 43.11 43.11 0.1K
11:18 43.11 43.11 43.10 43.10 0.7K
11:19 43.10 43.10 43.02 43.02 2.9K
11:20 42.93 42.93 42.93 42.93 0.6K
11:21 42.93 42.97 42.93 42.97 0.8K
11:22 42.97 42.97 42.97 42.97 0.5K
11:23 42.97 43.04 42.97 43.04 2.3K
11:24 43.04 43.04 43.04 43.04 0.2K
11:25 43.04 43.04 42.97 42.97 1.1K
11:26 42.97 42.97 42.97 42.97 0.5K
11:27 42.97 42.97 42.97 42.97 0.2K
11:28 42.93 42.93 42.93 42.93 0.9K
11:29 42.93 42.93 42.89 42.89 0.5K
11:30 42.89 42.89 42.89 42.89 0.3K
11:31 42.89 42.89 42.85 42.89 4.7K
11:32 42.89 42.89 42.84 42.84 0.9K
11:33 42.84 42.87 42.84 42.87 2.4K
11:34 42.87 42.87 42.87 42.87 0.1K
11:35 42.87 42.87 42.87 42.87 1.5K
11:36 42.87 42.87 42.80 42.80 2.9K
11:37 42.78 42.78 42.78 42.78 1.6K
11:38 42.78 42.78 42.78 42.78 0.5K
11:39 42.78 42.80 42.78 42.80 2.2K
11:40 42.80 42.80 42.76 42.76 1.4K
11:41 42.77 42.77 42.77 42.77 0.3K
11:42 42.77 42.77 42.77 42.77 0.4K
11:43 42.77 42.77 42.77 42.77 0.6K
11:44 42.77 42.82 42.77 42.82 1.1K
11:45 42.86 42.86 42.86 42.86 0.4K
11:46 42.87 42.87 42.87 42.87 1.0K
11:47 42.87 42.87 42.87 42.87 0.2K
11:48 42.87 42.87 42.87 42.87 0.2K
11:49 42.87 42.87 42.87 42.87 0.1K
11:50 42.93 42.93 42.93 42.93 0.3K
11:51 42.93 42.93 42.90 42.90 0.4K
11:52 42.90 42.90 42.90 42.90 0.1K
11:53 42.90 43.01 42.90 43.01 2.9K
11:54 43.01 43.01 43.01 43.01 0.0K
11:55 43.01 43.01 43.01 43.01 0.0K
11:56 43.01 43.01 43.01 43.01 0.3K
11:57 43.04 43.04 43.00 43.00 2.2K
11:58 43.00 43.00 43.00 43.00 0.2K
11:59 43.00 43.09 43.00 43.09 2.2K
12:00 43.09 43.09 43.09 43.09 5.1K
12:01 43.09 43.09 43.09 43.09 0.1K
12:02 43.09 43.15 43.09 43.15 1.8K
12:03 43.15 43.20 43.15 43.20 1.5K
12:04 43.20 43.20 43.20 43.20 0.6K
12:05 43.20 43.20 43.17 43.17 0.4K
12:06 43.17 43.23 43.17 43.23 0.3K
12:07 43.23 43.23 43.23 43.23 0.1K
12:08 43.18 43.18 43.18 43.18 0.2K
12:09 43.17 43.17 43.11 43.11 1.7K
12:10 43.11 43.11 43.11 43.11 1.5K
12:11 43.11 43.11 43.11 43.11 0.2K
12:12 43.11 43.11 43.06 43.06 0.3K
12:13 43.06 43.11 43.06 43.11 1.1K
12:14 43.10 43.10 43.10 43.10 1.1K
12:15 43.10 43.10 43.10 43.10 0.2K
12:16 43.07 43.09 43.07 43.09 1.7K
12:17 43.09 43.09 43.09 43.09 0.1K
12:18 43.09 43.09 43.09 43.09 0.3K
12:19 43.09 43.12 43.09 43.09 0.6K
12:20 43.09 43.09 43.09 43.09 0.5K
12:21 43.09 43.09 43.09 43.09 1.3K
12:22 43.09 43.13 43.09 43.13 4.4K
12:23 43.13 43.16 43.13 43.16 1.4K
12:24 43.13 43.16 43.13 43.16 1.7K
12:25 43.16 43.16 43.13 43.13 0.4K
12:26 43.12 43.12 43.12 43.12 1.1K
12:27 43.49 43.49 43.45 43.45 30.6K
12:28 43.47 43.54 43.47 43.54 10.7K
12:29 43.56 43.56 43.56 43.56 0.7K
12:30 43.56 43.59 43.56 43.59 0.7K
12:31 43.55 43.60 43.55 43.56 2.5K
12:32 43.56 43.59 43.56 43.59 1.5K
12:33 43.59 43.59 43.59 43.59 0.2K
12:34 43.61 43.61 43.61 43.61 0.2K
12:35 43.61 43.61 43.61 43.61 0.3K
12:36 43.61 43.67 43.61 43.67 2.2K
12:37 43.67 43.67 43.54 43.54 3.4K
12:38 43.54 43.54 43.54 43.54 0.2K
12:39 43.54 43.54 43.54 43.54 0.3K
12:40 43.54 43.54 43.53 43.53 0.4K
12:41 43.53 43.53 43.49 43.49 2.4K
12:42 43.49 43.49 43.42 43.42 6.9K
12:43 43.39 43.48 43.39 43.48 1.8K
12:44 43.48 43.48 43.48 43.48 0.2K
12:45 43.48 43.48 43.48 43.48 0.2K
12:46 43.48 43.51 43.48 43.51 0.4K
12:47 43.51 43.51 43.51 43.51 0.3K
12:48 43.51 43.51 43.51 43.51 1.0K
12:49 43.51 43.51 43.45 43.51 1.2K
12:50 43.51 43.51 43.51 43.51 0.6K
12:51 43.51 43.51 43.51 43.51 0.4K
12:52 43.51 43.56 43.51 43.51 0.6K
12:53 43.51 43.51 43.51 43.51 0.3K
12:54 43.56 43.56 43.39 43.39 7.1K
12:55 43.42 43.42 43.36 43.36 2.1K
12:56 43.36 43.36 43.36 43.36 0.6K
12:57 43.31 43.31 43.31 43.31 0.5K
12:58 43.31 43.32 43.30 43.30 1.5K
12:59 43.31 43.31 43.31 43.31 0.4K
13:00 43.37 43.37 43.37 43.37 1.6K
13:01 43.37 43.37 43.27 43.27 1.4K
13:02 43.27 43.27 43.18 43.18 0.4K
13:03 43.18 43.18 43.18 43.18 0.2K
13:04 43.18 43.25 43.18 43.25 0.4K
13:05 43.25 43.25 43.25 43.25 0.3K
13:06 43.25 43.25 43.25 43.25 0.2K
13:07 43.25 43.25 43.18 43.22 0.6K
13:08 43.22 43.22 43.22 43.22 0.2K
13:09 43.22 43.22 43.22 43.22 0.3K
13:10 43.22 43.22 43.22 43.22 0.1K
13:11 43.22 43.22 43.20 43.20 1.1K
13:12 43.20 43.20 43.20 43.20 0.2K
13:13 43.20 43.20 43.20 43.20 0.9K
13:14 43.20 43.28 43.20 43.20 0.5K
13:15 43.20 43.20 43.12 43.12 0.6K
13:16 43.12 43.15 43.12 43.15 1.4K
13:17 43.15 43.15 43.15 43.15 0.5K
13:18 43.15 43.24 43.15 43.24 2.2K
13:19 43.21 43.21 43.21 43.21 0.6K
13:20 43.21 43.21 43.18 43.18 0.1K
13:21 43.18 43.18 43.18 43.18 0.3K
13:22 43.21 43.21 43.19 43.19 0.4K
13:23 43.19 43.19 43.15 43.15 1.0K
13:24 43.15 43.15 43.15 43.15 0.3K
13:25 43.15 43.16 43.15 43.16 0.2K
13:26 43.16 43.16 43.07 43.07 1.7K
13:27 43.07 43.08 43.07 43.08 0.6K
13:28 43.08 43.08 43.08 43.08 0.1K
13:29 43.08 43.08 43.03 43.03 0.7K
13:30 43.03 43.03 43.01 43.01 1.4K
13:31 43.01 43.01 43.01 43.01 0.4K
13:32 43.00 43.00 43.00 43.00 0.3K
13:33 43.00 43.00 43.00 43.00 0.3K
13:34 43.00 43.00 43.00 43.00 0.2K
13:35 43.00 43.11 43.00 43.11 3.6K
13:36 43.11 43.11 43.11 43.11 0.2K
13:37 43.10 43.10 43.10 43.10 1.1K
13:38 43.10 43.10 43.10 43.10 0.0K
13:39 43.10 43.10 43.10 43.10 0.5K
13:40 43.10 43.14 43.10 43.14 1.2K
13:41 43.09 43.09 43.09 43.09 1.2K
13:42 43.12 43.14 43.12 43.14 1.1K
13:43 43.14 43.14 43.06 43.06 1.2K
13:44 43.06 43.06 43.06 43.06 0.2K
13:45 43.06 43.13 43.06 43.13 2.7K
13:46 43.14 43.14 43.14 43.14 0.5K
13:47 43.14 43.14 43.07 43.07 3.3K
13:48 43.07 43.07 43.07 43.07 0.3K
13:49 43.07 43.07 43.07 43.07 0.1K
13:50 43.07 43.11 43.07 43.11 1.2K
13:51 43.11 43.16 43.11 43.16 5.5K
13:52 43.16 43.17 43.16 43.17 0.5K
13:53 43.17 43.17 43.12 43.12 0.2K
13:54 43.17 43.17 43.13 43.13 3.2K
13:55 43.13 43.17 43.13 43.17 0.6K
13:56 43.17 43.18 43.17 43.17 2.4K
13:57 43.17 43.17 43.17 43.17 0.3K
13:58 43.17 43.17 43.17 43.17 0.1K
13:59 43.10 43.10 43.09 43.09 2.7K
14:00 43.09 43.09 43.09 43.09 0.6K
14:01 43.09 43.09 43.09 43.09 0.2K
14:02 43.09 43.09 43.09 43.09 0.5K
14:03 43.09 43.09 43.09 43.09 0.2K
14:04 43.09 43.09 43.09 43.09 0.3K
14:05 43.09 43.09 43.09 43.09 0.1K
14:06 43.09 43.09 43.09 43.09 0.2K
14:07 43.04 43.04 43.04 43.04 0.6K
14:08 43.04 43.04 43.04 43.04 0.5K
14:09 43.04 43.04 43.04 43.04 0.4K
14:10 43.04 43.09 43.04 43.09 1.7K
14:11 43.09 43.11 43.09 43.11 0.5K
14:12 43.11 43.11 43.11 43.11 0.2K
14:13 43.11 43.13 43.11 43.13 0.8K
14:14 43.13 43.15 43.12 43.12 0.4K
14:15 43.10 43.15 43.10 43.15 1.4K
14:16 43.15 43.19 43.15 43.19 0.3K
14:17 43.19 43.19 43.19 43.19 0.3K
14:18 43.19 43.19 43.19 43.19 0.1K
14:19 43.19 43.19 43.16 43.16 0.6K
14:20 43.12 43.19 43.12 43.19 0.7K
14:21 43.19 43.30 43.19 43.30 4.5K
14:22 43.30 43.30 43.30 43.30 0.3K
14:23 43.30 43.30 43.30 43.30 0.1K
14:24 43.30 43.30 43.30 43.30 0.3K
14:25 43.30 43.30 43.30 43.30 0.1K
14:26 43.30 43.30 43.23 43.23 4.4K
14:27 43.23 43.23 43.23 43.23 0.5K
14:28 43.23 43.23 43.23 43.23 0.3K
14:29 43.23 43.23 43.23 43.23 0.4K
14:30 43.23 43.23 43.12 43.12 0.5K
14:31 43.12 43.12 43.12 43.12 0.2K
14:32 43.16 43.17 43.16 43.17 1.4K
14:33 43.17 43.17 43.17 43.17 0.4K
14:34 43.17 43.17 43.17 43.17 0.2K
14:35 43.17 43.18 43.17 43.18 0.3K
14:36 43.18 43.18 43.18 43.18 1.3K
14:37 43.18 43.18 43.18 43.18 0.1K
14:38 43.18 43.18 43.18 43.18 0.4K
14:39 43.18 43.19 43.18 43.19 0.7K
14:40 43.18 43.21 43.11 43.11 3.4K
14:41 43.10 43.10 43.09 43.09 1.3K
14:42 43.09 43.09 43.09 43.09 0.3K
14:43 43.09 43.09 43.09 43.09 0.1K
14:44 43.02 43.06 43.01 43.01 2.2K
14:45 43.01 43.01 42.98 42.98 2.8K
14:46 42.98 42.98 42.98 42.98 0.4K
14:47 42.98 42.98 42.98 42.98 0.5K
14:48 42.98 42.98 42.98 42.98 0.7K
14:49 42.98 42.98 42.98 42.98 0.5K
14:50 42.98 42.98 42.98 42.98 0.2K
14:51 42.98 42.98 42.95 42.95 1.1K
14:52 42.90 42.95 42.90 42.95 0.9K
14:53 42.95 42.95 42.95 42.95 0.4K
14:54 42.95 42.98 42.95 42.95 2.0K
14:55 42.95 42.98 42.95 42.95 0.9K
14:56 42.95 42.95 42.95 42.95 0.7K
14:57 42.95 43.03 42.95 43.03 3.9K
14:58 43.04 43.06 43.04 43.06 1.1K
14:59 43.06 43.06 43.06 43.06 1.2K
15:00 43.06 43.06 43.06 43.06 0.7K
15:01 43.01 43.01 42.94 42.94 2.5K
15:02 42.89 42.90 42.89 42.90 0.6K
15:03 42.90 42.95 42.90 42.90 1.2K
15:04 42.90 42.91 42.86 42.86 0.9K
15:05 42.96 42.97 42.96 42.97 0.9K
15:06 42.97 42.97 42.94 42.94 3.2K
15:07 42.94 42.94 42.94 42.94 0.3K
15:08 42.94 42.94 42.86 42.87 1.8K
15:09 42.87 42.87 42.87 42.87 0.1K
15:10 42.87 42.87 42.87 42.87 0.3K
15:11 42.87 42.87 42.83 42.83 1.8K
15:12 42.83 42.83 42.83 42.83 0.4K
15:13 42.78 42.78 42.78 42.78 0.6K
15:14 42.78 42.79 42.78 42.79 0.5K
15:15 42.79 42.82 42.79 42.82 1.3K
15:16 42.83 42.85 42.83 42.85 2.3K
15:17 42.85 42.85 42.85 42.85 1.6K
15:18 42.85 42.85 42.85 42.85 1.7K
15:19 42.85 42.94 42.85 42.94 1.9K
15:20 42.94 42.94 42.93 42.93 0.6K
15:21 42.92 42.92 42.90 42.90 2.7K
15:22 42.93 42.93 42.93 42.93 1.2K
15:23 42.93 42.99 42.93 42.99 1.4K
15:24 42.95 42.95 42.95 42.95 0.8K
15:25 42.95 42.95 42.91 42.91 1.6K
15:26 42.91 42.92 42.91 42.92 1.6K
15:27 42.92 42.92 42.92 42.92 0.7K
15:28 42.88 42.89 42.88 42.89 0.5K
15:29 42.89 42.89 42.89 42.89 0.3K
15:30 42.89 42.95 42.89 42.93 1.4K
15:31 43.00 43.01 42.99 43.00 2.8K
15:32 43.00 43.01 43.00 43.01 0.8K
15:33 43.01 43.03 43.01 43.02 2.0K
15:34 43.02 43.05 43.02 43.02 1.0K
15:35 42.94 42.94 42.93 42.93 4.4K
15:36 42.93 42.93 42.93 42.93 1.0K
15:37 42.93 42.96 42.93 42.96 1.9K
15:38 42.96 42.96 42.96 42.96 0.3K
15:39 42.96 42.96 42.95 42.95 0.6K
15:40 42.95 42.95 42.94 42.94 1.3K
15:41 42.94 42.97 42.94 42.97 1.6K
15:42 42.95 42.95 42.92 42.92 1.2K
15:43 42.92 43.01 42.92 43.01 2.8K
15:44 43.01 43.01 43.01 43.01 0.7K
15:45 43.01 43.03 43.01 43.03 1.6K
15:46 43.05 43.10 43.05 43.10 4.5K
15:47 43.09 43.09 43.04 43.04 2.3K
15:48 43.04 43.06 43.04 43.05 3.6K
15:49 43.09 43.09 43.06 43.06 3.8K
15:50 43.09 43.10 43.07 43.07 2.0K
15:51 43.10 43.16 43.06 43.16 8.4K
15:52 43.17 43.17 43.11 43.11 2.1K
15:53 43.11 43.17 43.11 43.17 1.7K
15:54 43.09 43.13 43.09 43.13 3.9K
15:55 43.13 43.14 43.05 43.05 13.3K
15:56 42.95 42.97 42.93 42.96 14.5K
15:57 42.96 42.96 42.83 42.83 22.8K
15:58 42.85 42.87 42.81 42.87 10.1K
15:59 42.87 42.87 42.80 42.81 15.9K
16:00 42.79 42.81 42.72 42.76 370.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available