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 42.45 42.45 42.00 42.37 4.7K
09:32 42.37 42.68 42.37 42.50 0.6K
09:33 42.27 42.27 42.27 42.27 6.2K
09:34 42.27 42.27 42.27 42.27 0.3K
09:35 42.27 42.27 42.27 42.27 0.5K
09:36 42.03 42.40 42.03 42.40 0.5K
09:37 42.28 42.28 42.28 42.28 0.1K
09:38 42.28 42.28 42.04 42.04 4.3K
09:39 41.88 41.98 41.88 41.98 10.1K
09:40 41.98 41.98 41.74 41.74 8.1K
09:41 41.73 41.73 41.73 41.73 1.2K
09:42 41.73 42.01 41.73 42.01 5.2K
09:43 42.01 42.19 42.01 42.19 1.1K
09:44 42.19 42.19 42.09 42.09 0.4K
09:45 41.99 42.11 41.99 42.06 2.0K
09:46 41.99 42.06 41.99 42.06 0.9K
09:47 42.06 42.06 41.99 42.01 6.1K
09:48 41.96 41.96 41.95 41.95 0.8K
09:49 41.95 42.01 41.95 42.01 0.7K
09:50 42.01 42.01 42.01 42.01 0.5K
09:51 42.00 42.06 41.96 41.96 7.5K
09:52 41.96 41.97 41.89 41.97 1.9K
09:53 41.90 42.03 41.90 42.03 4.4K
09:54 42.07 42.11 42.07 42.11 1.0K
09:55 42.11 42.11 42.11 42.11 0.5K
09:56 42.10 42.10 42.10 42.10 1.5K
09:57 42.10 42.10 42.10 42.10 0.1K
09:58 42.10 42.10 42.10 42.10 0.1K
09:59 42.10 42.10 42.10 42.10 0.2K
10:00 42.10 42.13 42.10 42.13 0.2K
10:01 42.26 42.26 42.26 42.26 2.8K
10:02 42.25 42.25 42.25 42.25 0.7K
10:03 42.25 42.25 42.25 42.25 0.6K
10:04 42.25 42.25 42.25 42.25 0.0K
10:05 42.25 42.25 42.25 42.25 0.0K
10:06 42.25 42.29 42.00 42.00 2.8K
10:07 42.02 42.09 42.02 42.09 0.3K
10:08 42.09 42.09 42.00 42.02 0.9K
10:09 42.02 42.14 42.02 42.14 0.8K
10:10 42.14 42.14 42.14 42.14 0.1K
10:11 42.14 42.14 42.14 42.14 1.3K
10:12 42.14 42.33 42.14 42.33 0.3K
10:13 42.33 42.35 42.18 42.18 1.0K
10:14 42.18 42.36 42.18 42.36 1.1K
10:15 42.36 42.36 42.36 42.36 0.1K
10:16 42.31 42.31 42.19 42.19 0.7K
10:17 42.19 42.19 42.19 42.19 0.0K
10:18 42.19 42.19 42.19 42.19 0.2K
10:19 42.19 42.19 42.19 42.19 0.2K
10:20 42.19 42.33 42.19 42.33 0.6K
10:21 42.33 42.33 42.33 42.33 0.4K
10:22 42.33 42.42 42.33 42.42 0.2K
10:23 42.42 42.47 42.42 42.47 0.8K
10:24 42.47 42.48 42.47 42.48 1.0K
10:25 42.48 42.48 42.48 42.48 0.2K
10:26 42.48 42.53 42.48 42.53 0.7K
10:27 42.53 42.53 42.53 42.53 0.1K
10:28 42.53 42.53 42.45 42.45 1.3K
10:29 42.45 42.45 42.45 42.45 0.4K
10:30 42.45 42.45 42.45 42.45 0.2K
10:31 42.45 42.45 42.45 42.45 0.1K
10:32 42.45 42.45 42.45 42.45 0.4K
10:33 42.45 42.45 42.45 42.45 0.1K
10:34 42.45 42.45 42.43 42.43 0.7K
10:35 42.43 42.43 42.43 42.43 0.1K
10:36 42.43 42.43 42.43 42.43 0.2K
10:37 42.43 42.43 42.43 42.43 0.4K
10:38 42.42 42.51 42.42 42.51 0.6K
10:39 42.41 42.41 42.41 42.41 0.6K
10:40 42.41 42.41 42.41 42.41 0.1K
10:41 42.41 42.41 42.41 42.41 0.2K
10:42 42.43 42.49 42.43 42.49 0.4K
10:43 42.49 42.49 42.49 42.49 0.1K
10:44 42.49 42.49 42.42 42.42 0.3K
10:45 42.42 42.42 42.42 42.42 0.0K
10:46 42.42 42.42 42.42 42.42 0.3K
10:47 42.42 42.46 42.42 42.46 0.7K
10:48 42.63 42.63 42.51 42.51 4.7K
10:49 42.51 42.56 42.50 42.56 0.4K
10:50 42.56 42.56 42.51 42.51 0.3K
10:51 42.51 42.51 42.40 42.40 0.6K
10:52 42.36 42.36 42.30 42.30 0.5K
10:53 42.30 42.30 42.30 42.30 0.1K
10:54 42.42 42.42 42.42 42.42 0.1K
10:55 42.42 42.42 42.38 42.38 1.3K
10:56 42.42 42.42 42.34 42.34 0.3K
10:57 42.34 42.34 42.34 42.34 0.1K
10:58 42.34 42.34 42.34 42.34 0.2K
10:59 42.34 42.34 42.29 42.30 2.5K
11:00 42.30 42.30 42.30 42.30 0.3K
11:01 42.30 42.30 42.30 42.30 1.5K
11:02 42.30 42.30 42.30 42.30 0.3K
11:03 42.30 42.31 42.30 42.31 0.9K
11:04 42.31 42.32 42.26 42.26 0.5K
11:05 42.30 42.30 42.30 42.30 0.8K
11:06 42.26 42.26 42.06 42.06 2.1K
11:07 42.06 42.06 42.06 42.06 0.1K
11:08 42.06 42.16 42.06 42.09 0.9K
11:09 42.22 42.22 42.17 42.17 0.7K
11:10 42.17 42.17 42.07 42.07 0.5K
11:11 42.07 42.07 42.07 42.07 0.1K
11:12 42.14 42.14 42.14 42.14 0.2K
11:13 42.14 42.14 42.14 42.14 0.1K
11:14 42.14 42.14 42.14 42.14 0.2K
11:15 42.14 42.14 42.07 42.07 0.2K
11:16 42.07 42.07 42.07 42.07 0.2K
11:17 42.07 42.07 42.07 42.07 0.1K
11:18 42.07 42.07 42.06 42.06 2.0K
11:19 42.02 42.02 41.99 41.99 2.8K
11:20 41.99 41.99 41.99 41.99 0.2K
11:21 42.01 42.11 42.01 42.11 12.4K
11:22 42.11 42.11 42.02 42.02 1.5K
11:23 42.02 42.03 42.02 42.03 0.7K
11:24 42.03 42.08 42.03 42.08 5.1K
11:25 42.08 42.08 42.07 42.07 6.3K
11:26 42.07 42.07 42.07 42.07 0.2K
11:27 42.07 42.07 42.07 42.07 0.0K
11:28 42.07 42.07 41.98 41.98 1.7K
11:29 41.98 41.98 41.98 41.98 0.1K
11:30 41.98 42.12 41.98 42.12 17.2K
11:31 42.12 42.12 42.08 42.08 0.3K
11:32 42.08 42.08 42.08 42.08 0.3K
11:33 42.08 42.08 42.08 42.08 0.6K
11:34 42.08 42.09 42.08 42.09 1.2K
11:35 42.09 42.22 42.09 42.22 3.6K
11:36 42.22 42.22 42.22 42.22 0.2K
11:37 42.12 42.20 42.12 42.15 1.3K
11:38 42.15 42.15 42.10 42.10 0.8K
11:39 42.10 42.10 42.10 42.10 0.1K
11:40 42.10 42.17 42.10 42.17 0.5K
11:41 42.17 42.17 42.17 42.17 0.1K
11:42 42.17 42.17 42.17 42.17 0.1K
11:43 42.17 42.17 42.17 42.17 0.4K
11:44 42.17 42.17 42.09 42.09 0.4K
11:45 42.09 42.09 42.09 42.09 0.3K
11:46 42.09 42.15 42.09 42.15 0.2K
11:47 42.15 42.15 42.15 42.15 0.2K
11:48 42.15 42.15 42.15 42.15 0.3K
11:49 42.15 42.15 42.15 42.15 0.4K
11:50 42.15 42.15 42.15 42.15 0.3K
11:51 42.15 42.15 42.15 42.15 0.2K
11:52 42.15 42.15 42.15 42.15 0.4K
11:53 42.15 42.15 42.15 42.15 0.6K
11:54 42.15 42.15 42.10 42.10 0.2K
11:55 42.15 42.39 42.15 42.39 15.8K
11:56 42.39 42.39 42.39 42.39 0.1K
11:57 42.39 42.39 42.33 42.33 0.4K
11:58 42.33 42.33 42.33 42.33 0.4K
11:59 42.36 42.36 42.35 42.35 1.1K
12:00 42.35 42.35 42.35 42.35 0.4K
12:01 42.35 42.36 42.35 42.36 0.3K
12:02 42.36 42.36 42.36 42.36 0.3K
12:03 42.36 42.51 42.36 42.51 2.0K
12:04 42.51 42.51 42.51 42.51 0.3K
12:05 42.51 42.53 42.51 42.53 0.4K
12:06 42.53 42.53 42.51 42.51 0.4K
12:07 42.51 42.51 42.51 42.51 0.2K
12:08 42.51 42.51 42.51 42.51 0.2K
12:09 42.51 42.56 42.51 42.56 0.4K
12:10 42.56 42.56 42.56 42.56 0.4K
12:11 42.56 42.56 42.56 42.56 0.0K
12:12 42.61 42.61 42.50 42.50 4.7K
12:13 42.55 42.55 42.55 42.55 2.5K
12:14 42.55 42.63 42.55 42.63 6.7K
12:15 42.63 42.74 42.62 42.74 5.8K
12:16 42.74 42.74 42.69 42.69 0.6K
12:17 42.69 42.69 42.69 42.69 0.1K
12:18 42.69 42.69 42.69 42.69 0.3K
12:19 42.69 42.69 42.69 42.69 0.1K
12:20 42.69 42.69 42.48 42.60 11.6K
12:21 42.60 42.60 42.59 42.59 0.7K
12:22 42.59 42.59 42.54 42.54 0.2K
12:23 42.54 42.55 42.54 42.55 0.6K
12:24 42.54 42.54 42.54 42.54 0.2K
12:25 42.54 42.54 42.52 42.52 0.2K
12:26 42.52 42.54 42.52 42.54 0.6K
12:27 42.54 42.54 42.54 42.54 0.0K
12:28 42.54 42.54 42.54 42.54 0.2K
12:29 42.47 42.47 42.47 42.47 0.5K
12:30 42.42 42.42 42.42 42.42 0.2K
12:31 42.42 42.42 42.42 42.42 0.1K
12:32 42.42 42.42 42.42 42.42 1.1K
12:33 42.42 42.59 42.42 42.59 0.4K
12:34 42.59 42.59 42.59 42.59 0.2K
12:35 42.59 42.59 42.59 42.59 0.1K
12:36 42.59 42.59 42.59 42.59 0.3K
12:37 42.55 42.55 42.52 42.52 1.4K
12:38 42.52 42.52 42.49 42.49 0.6K
12:39 42.49 42.49 42.49 42.49 0.9K
12:40 42.49 42.49 42.49 42.49 0.5K
12:41 42.49 42.49 42.49 42.49 0.1K
12:42 42.49 42.49 42.49 42.49 0.1K
12:43 42.49 42.49 42.49 42.49 0.1K
12:44 42.49 42.50 42.49 42.50 0.8K
12:45 42.50 42.50 42.43 42.43 0.8K
12:46 42.43 42.43 42.43 42.43 0.0K
12:47 42.43 42.43 42.43 42.43 0.6K
12:48 42.43 42.44 42.43 42.44 0.6K
12:49 42.44 42.44 42.44 42.44 0.1K
12:50 42.44 42.44 42.44 42.44 0.4K
12:51 42.44 42.44 42.44 42.44 0.4K
12:52 42.41 42.41 42.41 42.41 0.7K
12:53 42.41 42.41 42.41 42.41 0.2K
12:54 42.41 42.41 42.41 42.41 0.2K
12:55 42.41 42.41 42.35 42.35 0.9K
12:56 42.35 42.35 42.35 42.35 0.1K
12:57 42.33 42.33 42.33 42.33 0.9K
12:58 42.33 42.33 42.33 42.33 0.1K
12:59 42.33 42.33 42.31 42.31 0.4K
13:00 42.31 42.31 42.31 42.31 0.2K
13:01 42.31 42.31 42.30 42.30 0.7K
13:02 42.30 42.31 42.30 42.31 0.2K
13:03 42.31 42.31 42.31 42.31 0.4K
13:04 42.31 42.31 42.31 42.31 0.3K
13:05 42.31 42.31 42.26 42.26 0.6K
13:06 42.26 42.26 42.20 42.23 2.1K
13:07 42.42 42.42 42.42 42.42 3.2K
13:08 42.70 42.74 42.67 42.74 31.0K
13:09 42.74 42.74 42.74 42.74 0.1K
13:10 42.72 42.72 42.72 42.72 0.9K
13:11 42.72 42.72 42.72 42.72 0.3K
13:12 42.72 42.72 42.72 42.72 1.0K
13:13 42.65 42.69 42.65 42.69 0.5K
13:14 42.69 42.74 42.69 42.74 6.1K
13:15 42.74 42.74 42.74 42.74 0.2K
13:16 42.76 42.76 42.76 42.76 0.2K
13:17 42.76 42.76 42.71 42.76 0.6K
13:18 42.76 42.76 42.76 42.76 0.1K
13:19 42.76 42.76 42.76 42.76 0.7K
13:20 42.69 42.70 42.69 42.70 2.1K
13:21 42.70 42.70 42.70 42.70 0.2K
13:22 42.70 42.70 42.64 42.64 1.0K
13:23 42.64 42.64 42.62 42.62 1.0K
13:24 42.57 42.57 42.54 42.54 0.9K
13:25 42.54 42.54 42.54 42.54 0.1K
13:26 42.54 42.54 42.49 42.49 0.1K
13:27 42.49 42.49 42.49 42.49 0.2K
13:28 42.49 42.56 42.49 42.56 0.3K
13:29 42.48 42.50 42.48 42.50 0.7K
13:30 42.60 42.60 42.51 42.56 1.9K
13:31 42.56 42.59 42.53 42.59 1.7K
13:32 42.59 42.59 42.56 42.56 2.2K
13:33 42.56 42.56 42.56 42.56 0.3K
13:34 42.53 42.53 42.53 42.53 0.9K
13:35 42.53 42.53 42.53 42.53 0.1K
13:36 42.53 42.53 42.53 42.53 0.1K
13:37 42.53 42.53 42.53 42.53 0.1K
13:38 42.53 42.53 42.49 42.49 0.5K
13:39 42.44 42.44 42.39 42.39 1.0K
13:40 42.39 42.39 42.39 42.39 0.4K
13:41 42.39 42.39 42.39 42.39 0.7K
13:42 42.31 42.31 42.31 42.31 0.6K
13:43 42.31 42.31 42.31 42.31 0.6K
13:44 42.31 42.31 42.31 42.31 0.3K
13:45 42.31 42.31 42.31 42.31 0.1K
13:46 42.31 42.31 42.31 42.31 0.1K
13:47 42.31 42.31 42.21 42.21 0.4K
13:48 42.27 42.27 42.20 42.20 0.5K
13:49 42.14 42.14 42.12 42.13 2.4K
13:50 42.13 42.13 42.13 42.13 0.1K
13:51 42.13 42.13 42.13 42.13 0.2K
13:52 42.13 42.13 42.11 42.11 2.1K
13:53 42.11 42.11 42.11 42.11 0.1K
13:54 42.11 42.12 42.11 42.12 0.3K
13:55 42.12 42.12 42.01 42.01 3.1K
13:56 41.98 42.07 41.98 42.07 4.2K
13:57 42.07 42.07 42.07 42.07 0.1K
13:58 42.18 42.18 42.18 42.18 2.3K
13:59 42.18 42.22 42.18 42.22 0.3K
14:00 42.22 42.22 42.22 42.22 0.3K
14:01 42.22 42.27 42.21 42.27 2.4K
14:02 42.27 42.27 42.23 42.26 3.2K
14:03 42.26 42.30 42.26 42.30 2.2K
14:04 42.30 42.30 42.30 42.30 0.3K
14:05 42.30 42.30 42.27 42.27 0.6K
14:06 42.27 42.28 42.27 42.28 0.6K
14:07 42.26 42.35 42.26 42.35 16.1K
14:08 42.35 42.37 42.35 42.37 2.3K
14:09 42.37 42.37 42.37 42.37 2.1K
14:10 42.37 42.39 42.37 42.39 0.4K
14:11 42.39 42.39 42.35 42.35 0.7K
14:12 42.35 42.35 42.35 42.35 0.4K
14:13 42.35 42.35 42.27 42.27 0.3K
14:14 42.27 42.29 42.27 42.29 0.1K
14:15 42.29 42.29 42.29 42.29 0.1K
14:16 42.30 42.34 42.30 42.34 0.8K
14:17 42.35 42.37 42.33 42.33 1.5K
14:18 42.33 42.33 42.33 42.33 0.1K
14:19 42.33 42.33 42.32 42.32 0.6K
14:20 42.31 42.31 42.31 42.31 0.6K
14:21 42.31 42.31 42.31 42.31 0.1K
14:22 42.31 42.42 42.31 42.42 2.8K
14:23 42.42 42.42 42.42 42.42 0.1K
14:24 42.42 42.42 42.42 42.42 0.2K
14:25 42.42 42.45 42.42 42.44 0.5K
14:26 42.44 42.44 42.44 42.44 0.1K
14:27 42.38 42.44 42.38 42.44 0.7K
14:28 42.44 42.45 42.44 42.45 0.3K
14:29 42.45 42.45 42.45 42.45 0.0K
14:30 42.46 42.46 42.46 42.46 0.4K
14:31 42.46 42.46 42.46 42.46 0.5K
14:32 42.46 42.46 42.46 42.46 0.3K
14:33 42.46 42.46 42.39 42.45 0.5K
14:34 42.45 42.45 42.45 42.45 0.2K
14:35 42.45 42.45 42.39 42.39 0.9K
14:36 42.47 42.47 42.42 42.42 1.3K
14:37 42.45 42.49 42.40 42.40 14.7K
14:38 42.40 42.40 42.40 42.40 0.5K
14:39 42.39 42.39 42.39 42.39 0.1K
14:40 42.40 42.40 42.40 42.40 0.2K
14:41 42.40 42.40 42.40 42.40 0.1K
14:42 42.40 42.40 42.40 42.40 0.2K
14:43 42.40 42.46 42.40 42.44 13.2K
14:44 42.49 42.49 42.49 42.49 0.8K
14:45 42.49 42.49 42.45 42.45 0.4K
14:46 42.45 42.45 42.45 42.45 0.3K
14:47 42.45 42.47 42.45 42.47 1.3K
14:48 42.47 42.47 42.47 42.47 1.5K
14:49 42.47 42.54 42.47 42.54 1.2K
14:50 42.54 42.54 42.54 42.54 0.4K
14:51 42.54 42.54 42.49 42.49 0.4K
14:52 42.49 42.49 42.49 42.49 0.2K
14:53 42.45 42.49 42.45 42.49 1.1K
14:54 42.49 42.50 42.49 42.49 0.5K
14:55 42.49 42.49 42.49 42.49 0.2K
14:56 42.49 42.49 42.42 42.42 1.3K
14:57 42.42 42.45 42.42 42.45 0.4K
14:58 42.45 42.45 42.45 42.45 0.3K
14:59 42.45 42.46 42.45 42.46 0.5K
15:00 42.46 42.46 42.46 42.46 0.4K
15:01 42.46 42.46 42.44 42.44 1.1K
15:02 42.44 42.46 42.44 42.46 0.7K
15:03 42.46 42.46 42.45 42.45 0.9K
15:04 42.45 42.45 42.45 42.45 1.1K
15:05 42.48 42.55 42.48 42.55 2.3K
15:06 42.55 42.55 42.55 42.55 0.5K
15:07 42.49 42.49 42.48 42.49 1.7K
15:08 42.49 42.49 42.48 42.48 0.3K
15:09 42.48 42.49 42.48 42.49 0.3K
15:10 42.49 42.50 42.47 42.50 1.3K
15:11 42.50 42.50 42.47 42.47 0.3K
15:12 42.47 42.48 42.47 42.48 1.1K
15:13 42.48 42.55 42.48 42.55 0.6K
15:14 42.55 42.55 42.55 42.55 2.2K
15:15 42.55 42.55 42.55 42.55 0.6K
15:16 42.55 42.68 42.55 42.68 0.5K
15:17 42.68 42.68 42.62 42.62 1.4K
15:18 42.60 42.60 42.60 42.60 1.9K
15:19 42.57 42.57 42.57 42.57 0.7K
15:20 42.57 42.57 42.57 42.57 0.3K
15:21 42.60 42.67 42.60 42.67 2.6K
15:22 42.66 42.66 42.59 42.63 13.1K
15:23 42.63 42.63 42.54 42.54 1.7K
15:24 42.54 42.54 42.54 42.54 0.5K
15:25 42.54 42.59 42.54 42.59 1.1K
15:26 42.59 42.59 42.59 42.59 0.6K
15:27 42.59 42.59 42.59 42.59 0.6K
15:28 42.52 42.56 42.52 42.55 3.0K
15:29 42.55 42.55 42.55 42.55 4.3K
15:30 42.55 42.55 42.55 42.55 0.6K
15:31 42.55 42.65 42.55 42.65 3.6K
15:32 42.66 42.68 42.64 42.64 1.9K
15:33 42.64 42.64 42.64 42.64 0.5K
15:34 42.64 42.66 42.63 42.63 2.4K
15:35 42.61 42.61 42.55 42.55 1.0K
15:36 42.62 42.62 42.61 42.61 2.5K
15:37 42.61 42.66 42.61 42.66 1.0K
15:38 42.66 42.74 42.66 42.74 2.8K
15:39 42.74 42.74 42.71 42.71 0.7K
15:40 42.71 42.71 42.71 42.71 0.9K
15:41 42.71 42.72 42.68 42.68 1.4K
15:42 42.68 42.75 42.68 42.75 3.4K
15:43 42.75 42.75 42.72 42.72 2.7K
15:44 42.72 42.76 42.72 42.76 2.3K
15:45 42.76 42.76 42.76 42.76 0.7K
15:46 42.79 42.80 42.79 42.80 1.3K
15:47 42.80 42.80 42.74 42.74 2.4K
15:48 42.74 42.74 42.73 42.73 1.6K
15:49 42.73 42.77 42.73 42.77 2.3K
15:50 42.77 42.79 42.77 42.79 1.5K
15:51 42.75 42.76 42.73 42.74 4.5K
15:52 42.74 42.74 42.68 42.72 3.3K
15:53 42.71 42.74 42.68 42.74 5.1K
15:54 42.73 42.77 42.72 42.77 5.2K
15:55 42.77 42.81 42.77 42.79 3.7K
15:56 42.78 42.78 42.73 42.77 8.7K
15:57 42.72 42.73 42.69 42.72 6.7K
15:58 42.73 42.73 42.71 42.71 5.1K
15:59 42.71 42.78 42.71 42.71 15.7K
16:00 42.75 42.75 42.62 42.66 92.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available