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 43.19 43.19 42.74 43.19 4.9K
09:32 43.19 43.19 43.19 43.19 0.0K
09:33 43.42 43.42 43.31 43.31 4.3K
09:34 43.00 43.13 43.00 43.13 1.1K
09:35 43.13 43.13 43.13 43.13 1.4K
09:36 43.13 43.13 43.13 43.13 0.3K
09:37 43.05 43.05 43.05 43.05 0.2K
09:38 43.05 43.05 43.05 43.05 0.1K
09:39 43.05 43.05 43.05 43.05 0.0K
09:40 43.05 43.05 43.05 43.05 0.2K
09:41 43.05 43.05 43.05 43.05 0.1K
09:42 43.05 43.05 43.05 43.05 0.1K
09:43 43.05 43.55 43.05 43.55 22.6K
09:44 43.55 43.55 43.55 43.55 0.1K
09:45 43.34 43.34 43.34 43.34 0.2K
09:46 43.30 43.75 43.30 43.75 7.7K
09:47 43.75 43.75 43.70 43.70 6.4K
09:48 43.75 43.82 43.72 43.72 4.2K
09:49 43.72 43.72 43.72 43.72 0.2K
09:50 43.72 43.72 43.59 43.59 0.5K
09:51 43.59 43.63 43.59 43.63 1.6K
09:52 43.63 43.63 43.63 43.63 0.6K
09:53 43.63 43.75 43.63 43.75 2.2K
09:54 43.76 43.95 43.76 43.95 3.3K
09:55 43.95 43.95 43.94 43.95 0.4K
09:56 43.95 43.99 43.95 43.99 0.8K
09:57 43.99 43.99 43.99 43.99 0.4K
09:58 43.99 44.17 43.99 44.17 5.3K
09:59 44.17 44.17 44.12 44.12 3.3K
10:00 44.12 44.12 44.12 44.12 0.4K
10:01 44.03 44.21 44.00 44.21 3.5K
10:02 44.21 44.21 44.19 44.19 1.1K
10:03 44.33 44.42 44.30 44.42 2.4K
10:04 44.34 44.36 44.29 44.36 1.5K
10:05 44.45 44.45 44.29 44.29 2.9K
10:06 44.28 44.28 44.28 44.28 0.3K
10:07 44.14 44.14 43.98 43.98 4.3K
10:08 43.98 43.98 43.92 43.92 2.1K
10:09 43.92 43.92 43.84 43.84 0.3K
10:10 43.82 43.84 43.82 43.84 1.7K
10:11 43.78 43.78 43.78 43.78 0.2K
10:12 43.78 43.78 43.67 43.67 0.8K
10:13 43.67 43.71 43.67 43.71 0.2K
10:14 43.71 43.75 43.71 43.75 0.3K
10:15 43.75 43.75 43.75 43.75 0.1K
10:16 43.75 43.75 43.75 43.75 0.2K
10:17 43.57 43.57 43.57 43.57 1.0K
10:18 43.57 43.57 43.57 43.57 1.1K
10:19 43.57 43.57 43.57 43.57 0.0K
10:20 43.57 43.59 43.57 43.59 0.4K
10:21 43.60 43.62 43.60 43.62 1.1K
10:22 43.62 43.62 43.62 43.62 0.1K
10:23 43.62 43.62 43.60 43.60 0.5K
10:24 43.69 43.69 43.69 43.69 0.2K
10:25 43.69 43.69 43.67 43.67 0.4K
10:26 43.67 43.69 43.51 43.51 1.3K
10:27 43.51 43.51 43.51 43.51 0.3K
10:28 43.51 43.51 43.51 43.51 0.0K
10:29 43.61 43.65 43.60 43.65 0.9K
10:30 43.65 43.65 43.65 43.65 1.3K
10:31 43.65 43.91 43.65 43.91 4.4K
10:32 43.91 43.93 43.91 43.93 0.8K
10:33 43.93 43.93 43.93 43.93 0.0K
10:34 43.93 43.93 43.93 43.93 0.9K
10:35 43.93 43.93 43.93 43.93 0.2K
10:36 43.93 44.07 43.93 44.07 40.0K
10:37 44.07 44.07 44.07 44.07 0.8K
10:38 44.19 44.20 44.06 44.11 1.6K
10:39 44.11 44.11 44.11 44.11 0.2K
10:40 44.11 44.11 44.11 44.11 0.2K
10:41 44.00 44.13 44.00 44.13 2.3K
10:42 44.13 44.13 44.13 44.13 0.4K
10:43 44.13 44.13 44.09 44.09 0.2K
10:44 44.11 44.25 44.11 44.25 1.2K
10:45 44.25 44.25 44.25 44.25 0.2K
10:46 44.25 44.25 44.25 44.25 1.3K
10:47 44.25 44.68 44.22 44.68 11.9K
10:48 44.68 44.68 44.39 44.39 4.0K
10:49 44.39 44.47 44.39 44.47 0.6K
10:50 44.47 44.47 44.37 44.37 0.2K
10:51 44.37 44.37 44.26 44.26 1.0K
10:52 44.26 44.35 44.26 44.35 0.3K
10:53 44.39 44.39 44.36 44.36 1.3K
10:54 44.37 44.40 44.34 44.34 1.4K
10:55 44.34 44.34 44.34 44.34 0.5K
10:56 44.34 44.34 44.27 44.27 0.5K
10:57 44.30 44.30 44.30 44.30 0.3K
10:58 44.30 44.30 44.22 44.22 1.1K
10:59 44.22 44.23 44.22 44.23 0.7K
11:00 44.18 44.18 44.18 44.18 1.1K
11:01 44.18 44.18 44.18 44.18 0.0K
11:02 44.18 44.18 44.18 44.18 0.0K
11:03 44.18 44.18 44.18 44.18 0.1K
11:04 44.18 44.18 44.14 44.14 0.9K
11:05 44.14 44.14 44.14 44.14 0.1K
11:06 44.14 44.14 44.13 44.13 1.4K
11:07 44.23 44.23 44.06 44.06 2.6K
11:08 44.06 44.06 44.04 44.04 1.2K
11:09 44.04 44.04 44.04 44.04 0.5K
11:10 44.04 44.09 44.04 44.09 0.6K
11:11 44.09 44.16 44.09 44.16 0.5K
11:12 44.16 44.16 44.16 44.16 0.1K
11:13 44.16 44.16 44.16 44.16 0.4K
11:14 44.16 44.16 44.10 44.10 0.9K
11:15 44.10 44.10 44.10 44.10 0.0K
11:16 44.10 44.16 44.10 44.16 0.2K
11:17 44.16 44.16 44.16 44.16 0.2K
11:18 44.14 44.14 44.14 44.14 0.5K
11:19 44.14 44.14 44.14 44.14 0.2K
11:20 44.14 44.14 44.09 44.09 0.4K
11:21 44.09 44.09 44.09 44.09 0.2K
11:22 44.09 44.09 44.09 44.09 0.3K
11:23 44.09 44.11 44.09 44.11 0.8K
11:24 44.25 44.25 44.25 44.25 1.2K
11:25 44.31 44.31 44.31 44.31 0.4K
11:26 44.31 44.31 44.31 44.31 0.1K
11:27 44.31 44.31 44.25 44.25 0.2K
11:28 44.18 44.18 44.18 44.18 1.8K
11:29 44.18 44.18 44.18 44.18 0.4K
11:30 44.18 44.18 44.18 44.18 0.5K
11:31 44.18 44.18 44.18 44.18 0.3K
11:32 44.18 44.18 44.11 44.11 0.8K
11:33 44.11 44.11 44.11 44.11 0.3K
11:34 44.11 44.11 44.11 44.11 0.3K
11:35 44.11 44.11 44.11 44.11 0.2K
11:36 44.11 44.12 44.11 44.12 0.6K
11:37 44.12 44.12 44.12 44.12 0.6K
11:38 44.12 44.12 44.12 44.12 0.2K
11:39 44.09 44.09 44.09 44.09 0.7K
11:40 44.09 44.09 44.09 44.09 0.1K
11:41 44.09 44.19 44.09 44.19 4.1K
11:42 44.19 44.20 44.19 44.20 0.1K
11:43 44.20 44.20 44.20 44.20 0.2K
11:44 44.20 44.20 44.20 44.20 0.4K
11:45 44.20 44.20 44.20 44.20 0.1K
11:46 44.20 44.20 44.08 44.11 4.5K
11:47 44.11 44.13 44.11 44.13 0.5K
11:48 44.13 44.13 44.04 44.13 3.8K
11:49 44.13 44.13 44.13 44.13 0.2K
11:50 44.13 44.13 44.13 44.13 0.8K
11:51 44.13 44.13 44.13 44.13 0.1K
11:52 44.13 44.13 43.81 43.81 0.4K
11:53 43.90 43.90 43.90 43.90 0.2K
11:54 43.90 43.90 43.83 43.83 1.2K
11:55 43.83 43.87 43.83 43.87 1.0K
11:56 43.87 43.97 43.87 43.97 0.6K
11:57 43.97 43.97 43.97 43.97 0.1K
11:58 43.97 43.97 43.97 43.97 0.1K
11:59 43.97 43.97 43.97 43.97 0.4K
12:00 43.97 43.97 43.97 43.97 0.1K
12:01 43.97 43.97 43.93 43.93 0.3K
12:02 43.98 43.98 43.98 43.98 0.5K
12:03 44.00 44.00 44.00 44.00 1.5K
12:04 44.00 44.00 44.00 44.00 0.1K
12:05 44.00 44.00 43.95 43.95 0.6K
12:06 43.95 44.00 43.95 44.00 0.6K
12:07 44.00 44.00 44.00 44.00 0.2K
12:08 44.00 44.00 44.00 44.00 0.2K
12:09 44.00 44.11 44.00 44.11 2.0K
12:10 44.11 44.16 44.11 44.16 0.1K
12:11 44.16 44.16 44.16 44.16 0.1K
12:12 44.16 44.16 44.09 44.09 0.7K
12:13 44.09 44.15 44.09 44.11 0.2K
12:14 44.11 44.17 44.11 44.17 1.9K
12:15 44.17 44.17 44.17 44.17 0.3K
12:16 44.17 44.17 44.13 44.13 0.7K
12:17 44.13 44.13 44.13 44.13 1.0K
12:18 44.13 44.13 44.13 44.13 2.2K
12:19 44.13 44.13 44.13 44.13 0.0K
12:20 44.17 44.17 44.14 44.14 0.8K
12:21 44.14 44.18 44.14 44.18 0.7K
12:22 44.18 44.18 44.14 44.14 0.5K
12:23 44.14 44.14 44.09 44.09 0.2K
12:24 44.09 44.09 44.09 44.09 0.1K
12:25 44.09 44.09 44.09 44.09 0.2K
12:26 44.09 44.09 44.09 44.09 0.0K
12:27 44.07 44.07 44.05 44.05 1.0K
12:28 44.05 44.05 44.05 44.05 0.2K
12:29 44.05 44.08 44.05 44.08 0.8K
12:30 44.08 44.08 44.08 44.08 0.1K
12:31 44.08 44.08 44.08 44.08 0.3K
12:32 44.05 44.11 44.05 44.11 1.2K
12:33 44.11 44.11 44.11 44.11 0.0K
12:34 44.11 44.24 44.11 44.24 0.5K
12:35 44.24 44.24 44.24 44.24 0.2K
12:36 44.24 44.24 44.23 44.23 0.2K
12:37 44.18 44.18 44.18 44.18 0.2K
12:38 44.18 44.18 44.16 44.16 0.4K
12:39 44.16 44.16 44.16 44.16 0.2K
12:40 44.16 44.16 44.14 44.14 0.1K
12:41 44.14 44.14 44.14 44.14 0.2K
12:42 44.14 44.25 44.14 44.25 0.6K
12:43 44.25 44.25 44.25 44.25 0.2K
12:44 44.25 44.27 44.25 44.27 0.2K
12:45 44.26 44.26 44.26 44.26 0.8K
12:46 44.26 44.26 44.26 44.26 0.1K
12:47 44.26 44.31 44.26 44.31 0.3K
12:48 44.31 44.31 44.31 44.31 0.8K
12:49 44.31 44.37 44.31 44.37 0.3K
12:50 44.40 44.40 44.40 44.40 1.3K
12:51 44.40 44.40 44.40 44.40 0.0K
12:52 44.40 44.40 44.40 44.40 0.3K
12:53 44.40 44.44 44.40 44.44 2.0K
12:54 44.44 44.44 44.44 44.44 0.7K
12:55 44.44 44.44 44.44 44.44 0.4K
12:56 44.44 44.44 44.44 44.44 0.0K
12:57 44.44 44.44 44.44 44.44 0.7K
12:58 44.46 44.46 44.46 44.46 1.0K
12:59 44.46 44.46 44.46 44.46 0.2K
13:00 44.46 44.62 44.46 44.62 3.8K
13:01 44.62 44.62 44.60 44.60 3.3K
13:02 44.60 44.60 44.60 44.60 0.3K
13:03 44.60 44.60 44.60 44.60 0.3K
13:04 44.60 44.60 44.60 44.60 0.9K
13:05 44.60 44.60 44.54 44.54 0.6K
13:06 44.54 44.54 44.54 44.54 0.1K
13:07 44.54 44.54 44.50 44.50 1.0K
13:08 44.50 44.51 44.50 44.51 0.8K
13:09 44.51 44.51 44.51 44.51 0.0K
13:10 44.51 44.51 44.51 44.51 1.5K
13:11 44.53 44.59 44.53 44.59 3.3K
13:12 44.58 44.58 44.58 44.58 1.0K
13:13 44.53 44.54 44.53 44.54 2.6K
13:14 44.54 44.54 44.54 44.54 0.5K
13:15 44.54 44.54 44.54 44.54 0.3K
13:16 44.53 44.53 44.53 44.53 0.4K
13:17 44.53 44.53 44.53 44.53 0.3K
13:18 44.53 44.54 44.53 44.54 0.2K
13:19 44.54 44.54 44.54 44.54 0.1K
13:20 44.54 44.55 44.54 44.55 8.1K
13:21 44.65 44.65 44.65 44.65 1.7K
13:22 44.64 44.64 44.60 44.60 0.6K
13:23 44.60 44.60 44.60 44.60 0.1K
13:24 44.60 44.60 44.60 44.60 0.8K
13:25 44.60 44.60 44.60 44.60 0.1K
13:26 44.60 44.62 44.60 44.62 0.3K
13:27 44.62 44.62 44.51 44.51 1.6K
13:28 44.51 44.51 44.51 44.51 0.4K
13:29 44.51 44.51 44.51 44.51 0.1K
13:30 44.51 44.51 44.51 44.51 0.1K
13:31 44.51 44.51 44.51 44.51 0.1K
13:32 44.51 44.51 44.51 44.51 0.6K
13:33 44.51 44.55 44.51 44.55 1.2K
13:34 44.55 44.55 44.55 44.55 0.8K
13:35 44.55 44.58 44.54 44.55 0.6K
13:36 44.55 44.55 44.55 44.55 0.0K
13:37 44.55 44.56 44.55 44.56 0.5K
13:38 44.56 44.56 44.56 44.56 0.3K
13:39 44.56 44.56 44.55 44.55 0.3K
13:40 44.55 44.55 44.55 44.55 0.3K
13:41 44.55 44.57 44.55 44.57 3.0K
13:42 44.57 44.57 44.57 44.57 0.3K
13:43 44.57 44.57 44.51 44.51 0.6K
13:44 44.51 44.51 44.51 44.51 0.9K
13:45 44.54 44.61 44.54 44.61 3.3K
13:46 44.61 44.61 44.59 44.59 0.2K
13:47 44.59 44.68 44.59 44.68 2.0K
13:48 44.70 44.70 44.70 44.70 0.4K
13:49 44.70 44.70 44.70 44.70 0.3K
13:50 44.70 44.75 44.69 44.75 5.0K
13:51 44.75 44.79 44.75 44.79 0.7K
13:52 44.79 44.88 44.79 44.88 1.1K
13:53 44.79 44.79 44.79 44.79 1.7K
13:54 44.79 44.79 44.69 44.69 3.2K
13:55 44.69 44.69 44.69 44.69 0.4K
13:56 44.69 44.69 44.66 44.66 12.8K
13:57 44.68 44.70 44.68 44.70 1.5K
13:58 44.70 44.70 44.70 44.70 0.2K
13:59 44.70 44.70 44.70 44.70 0.1K
14:00 44.70 44.78 44.70 44.78 1.3K
14:01 44.74 44.74 44.74 44.74 0.9K
14:02 44.74 44.83 44.73 44.83 0.3K
14:03 44.92 44.92 44.87 44.87 1.2K
14:04 44.86 44.86 44.86 44.86 0.6K
14:05 44.86 44.86 44.86 44.86 0.4K
14:06 44.86 44.86 44.69 44.72 3.1K
14:07 44.66 44.70 44.66 44.70 8.9K
14:08 44.61 44.76 44.61 44.76 15.5K
14:09 44.64 44.71 44.61 44.61 5.3K
14:10 44.60 44.60 44.60 44.60 0.7K
14:11 44.60 44.65 44.60 44.65 0.9K
14:12 44.62 44.71 44.62 44.71 1.1K
14:13 44.71 44.71 44.71 44.71 0.7K
14:14 44.71 44.74 44.71 44.74 0.3K
14:15 44.74 44.74 44.67 44.67 0.4K
14:16 44.67 44.67 44.67 44.67 0.2K
14:17 44.67 44.67 44.66 44.66 0.9K
14:18 44.66 44.72 44.66 44.72 0.7K
14:19 44.72 44.72 44.72 44.72 0.8K
14:20 44.76 44.76 44.71 44.71 0.8K
14:21 44.75 44.78 44.75 44.78 1.9K
14:22 44.78 44.78 44.78 44.78 1.0K
14:23 44.70 44.70 44.65 44.67 3.0K
14:24 44.67 44.67 44.67 44.67 1.2K
14:25 44.67 44.67 44.67 44.67 0.3K
14:26 44.67 44.67 44.67 44.67 0.2K
14:27 44.67 44.67 44.67 44.67 0.3K
14:28 44.67 44.67 44.67 44.67 0.3K
14:29 44.67 44.67 44.67 44.67 0.4K
14:30 44.67 44.67 44.67 44.67 0.5K
14:31 44.74 44.74 44.70 44.70 3.9K
14:32 44.70 44.79 44.70 44.79 2.1K
14:33 44.80 44.80 44.77 44.77 3.2K
14:34 44.77 44.77 44.77 44.77 0.1K
14:35 44.77 44.77 44.72 44.72 1.4K
14:36 44.76 44.76 44.69 44.69 1.0K
14:37 44.69 44.83 44.69 44.83 3.0K
14:38 44.83 44.90 44.83 44.90 0.5K
14:39 44.90 44.90 44.90 44.90 0.2K
14:40 44.76 44.76 44.69 44.70 4.0K
14:41 44.70 44.70 44.70 44.70 0.4K
14:42 44.70 44.70 44.62 44.65 1.3K
14:43 44.65 44.65 44.59 44.59 0.8K
14:44 44.59 44.61 44.58 44.61 0.7K
14:45 44.61 44.62 44.59 44.62 0.9K
14:46 44.62 44.62 44.59 44.59 1.5K
14:47 44.59 44.59 44.52 44.52 7.4K
14:48 44.52 44.56 44.52 44.53 0.8K
14:49 44.53 44.55 44.50 44.50 6.0K
14:50 44.50 44.50 44.32 44.35 4.5K
14:51 44.35 44.37 44.35 44.37 1.1K
14:52 44.37 44.37 44.37 44.37 0.5K
14:53 44.37 44.37 44.27 44.27 0.4K
14:54 44.21 44.22 44.21 44.22 1.0K
14:55 44.22 44.22 44.22 44.22 0.1K
14:56 44.22 44.29 44.22 44.29 1.3K
14:57 44.27 44.27 44.27 44.27 3.4K
14:58 44.27 44.27 44.27 44.27 1.0K
14:59 44.27 44.27 44.27 44.27 0.6K
15:00 44.27 44.27 44.27 44.27 0.4K
15:01 44.27 44.56 44.27 44.56 0.5K
15:02 44.57 44.57 44.57 44.57 0.4K
15:03 44.57 44.57 44.56 44.56 0.4K
15:04 44.56 44.56 44.47 44.55 20.5K
15:05 44.55 44.55 44.55 44.55 0.3K
15:06 44.51 44.51 44.46 44.46 2.2K
15:07 44.46 44.47 44.46 44.47 1.8K
15:08 44.47 44.54 44.47 44.54 1.5K
15:09 44.54 44.54 44.54 44.54 0.3K
15:10 44.54 44.58 44.54 44.58 0.7K
15:11 44.58 44.60 44.54 44.54 0.8K
15:12 44.54 44.54 44.54 44.54 0.5K
15:13 44.54 44.54 44.50 44.53 0.4K
15:14 44.53 44.55 44.53 44.55 0.6K
15:15 44.55 44.55 44.54 44.54 0.8K
15:16 44.54 44.54 44.54 44.54 0.3K
15:17 44.53 44.53 44.53 44.53 1.1K
15:18 44.53 44.53 44.28 44.28 4.6K
15:19 44.28 44.28 44.28 44.28 0.3K
15:20 44.28 44.28 44.28 44.28 0.2K
15:21 44.43 44.43 44.43 44.43 1.6K
15:22 44.43 44.46 44.43 44.46 1.5K
15:23 44.46 44.53 44.46 44.53 1.0K
15:24 44.53 44.53 44.48 44.48 1.4K
15:25 44.44 44.44 44.44 44.44 0.6K
15:26 44.44 44.44 44.25 44.27 3.5K
15:27 44.27 44.27 44.12 44.12 1.4K
15:28 44.13 44.13 44.13 44.13 0.8K
15:29 44.02 44.13 44.02 44.13 3.1K
15:30 44.13 44.13 44.02 44.02 1.9K
15:31 44.02 44.21 44.02 44.21 6.6K
15:32 44.20 44.21 44.20 44.21 1.2K
15:33 44.21 44.21 44.07 44.07 2.8K
15:34 44.07 44.07 44.07 44.07 1.2K
15:35 44.07 44.07 44.07 44.07 0.5K
15:36 44.07 44.11 44.07 44.11 0.4K
15:37 44.11 44.20 44.11 44.20 1.3K
15:38 44.20 44.26 44.20 44.26 1.2K
15:39 44.27 44.27 44.27 44.27 0.5K
15:40 44.22 44.22 44.22 44.22 1.8K
15:41 44.22 44.22 44.11 44.11 1.1K
15:42 44.11 44.20 44.11 44.20 2.0K
15:43 44.20 44.48 44.20 44.48 3.2K
15:44 44.48 44.53 44.48 44.53 1.0K
15:45 44.53 44.53 44.48 44.48 3.1K
15:46 44.48 44.48 44.47 44.47 0.4K
15:47 44.47 44.47 44.41 44.41 1.3K
15:48 44.41 44.41 44.41 44.41 0.7K
15:49 44.41 44.55 44.41 44.55 3.3K
15:50 44.55 44.55 44.54 44.54 1.7K
15:51 44.54 44.54 44.45 44.45 2.1K
15:52 44.45 44.45 44.42 44.42 1.8K
15:53 44.42 44.49 44.42 44.48 3.3K
15:54 44.48 44.48 44.48 44.48 1.0K
15:55 44.56 44.59 44.51 44.59 9.1K
15:56 44.54 44.55 44.51 44.55 5.4K
15:57 44.61 44.70 44.60 44.60 7.5K
15:58 44.60 44.60 44.56 44.56 3.7K
15:59 44.53 44.54 44.48 44.48 10.9K
16:00 44.41 44.44 44.32 44.34 92.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available