Cracker Barrel Old

CBRL
🏛️ usa →
43.38
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 57.61 57.61 56.69 57.61 9.2K
09:32 57.75 57.75 57.64 57.65 2.3K
09:33 57.65 57.66 57.30 57.30 3.3K
09:34 57.30 57.30 57.24 57.24 3.8K
09:35 57.25 57.41 57.24 57.41 3.9K
09:36 57.58 57.58 57.58 57.58 0.1K
09:37 57.58 57.69 57.58 57.69 0.4K
09:38 57.53 57.53 57.53 57.53 0.5K
09:39 57.75 57.75 57.75 57.75 0.9K
09:40 57.75 57.92 57.75 57.92 2.0K
09:41 57.92 57.92 57.76 57.76 0.3K
09:42 57.76 57.76 57.76 57.76 0.4K
09:43 57.76 57.76 57.76 57.76 0.1K
09:44 57.89 57.94 57.81 57.81 4.2K
09:45 57.98 57.98 57.61 57.61 2.0K
09:46 57.61 57.77 57.61 57.77 0.8K
09:47 57.77 57.88 57.73 57.73 2.6K
09:48 57.73 57.73 57.73 57.73 0.3K
09:49 57.73 57.86 57.71 57.71 1.1K
09:50 57.71 57.71 57.55 57.55 0.9K
09:51 57.55 57.55 57.38 57.38 4.3K
09:52 57.38 57.38 57.38 57.38 0.1K
09:53 57.38 57.80 57.38 57.58 1.3K
09:54 57.58 57.59 57.52 57.52 1.7K
09:55 57.52 57.52 57.52 57.52 0.4K
09:56 57.56 57.65 57.53 57.65 1.9K
09:57 57.65 57.65 57.65 57.65 0.1K
09:58 57.51 57.51 57.34 57.34 1.0K
09:59 57.34 57.34 57.34 57.34 0.4K
10:00 57.34 57.42 57.30 57.30 2.4K
10:01 57.30 57.37 57.30 57.37 0.6K
10:02 57.37 57.43 57.27 57.27 0.8K
10:03 57.27 57.44 57.27 57.44 0.6K
10:04 57.44 57.45 57.44 57.45 5.3K
10:05 57.48 57.63 57.48 57.56 6.7K
10:06 57.56 57.69 57.56 57.69 0.5K
10:07 57.69 57.69 57.58 57.58 0.6K
10:08 57.58 57.58 57.58 57.58 0.1K
10:09 57.61 57.61 57.54 57.54 0.4K
10:10 57.54 57.74 57.54 57.74 0.6K
10:11 57.62 57.66 57.62 57.66 1.8K
10:12 57.66 57.68 57.60 57.68 0.3K
10:13 57.68 57.68 57.68 57.68 0.2K
10:14 57.68 57.68 57.57 57.57 1.1K
10:15 57.57 57.57 57.57 57.57 1.4K
10:16 57.57 57.57 57.57 57.57 0.2K
10:17 57.57 57.57 57.54 57.54 1.7K
10:18 57.54 57.60 57.54 57.60 0.5K
10:19 57.60 57.60 57.60 57.60 0.3K
10:20 57.75 57.75 57.75 57.75 2.1K
10:21 57.80 57.80 57.77 57.77 4.2K
10:22 57.77 58.07 57.77 58.07 1.2K
10:23 58.07 58.09 58.07 58.09 0.9K
10:24 58.09 58.09 58.07 58.07 0.7K
10:25 58.12 58.12 58.07 58.07 2.5K
10:26 58.07 58.17 58.07 58.17 1.4K
10:27 58.17 58.17 58.17 58.17 0.2K
10:28 58.34 58.34 58.25 58.25 2.0K
10:29 58.25 58.25 58.20 58.20 2.6K
10:30 58.20 58.20 58.16 58.16 0.8K
10:31 58.16 58.16 58.16 58.16 0.3K
10:32 58.16 58.24 58.16 58.24 0.7K
10:33 58.33 58.33 58.33 58.33 1.8K
10:34 58.33 58.33 58.33 58.33 0.2K
10:35 58.33 58.34 58.33 58.34 0.5K
10:36 58.23 58.25 58.16 58.17 1.4K
10:37 58.17 58.25 58.17 58.25 3.1K
10:38 58.25 58.31 58.25 58.30 6.2K
10:39 58.30 58.35 58.30 58.35 0.7K
10:40 58.35 58.35 58.34 58.34 0.6K
10:41 58.34 58.34 58.34 58.34 0.4K
10:42 58.34 58.34 58.25 58.28 1.3K
10:43 58.30 58.36 58.30 58.36 1.5K
10:44 58.37 58.37 58.30 58.30 0.8K
10:45 58.30 58.37 58.30 58.37 0.7K
10:46 58.39 58.39 58.39 58.39 3.8K
10:47 58.39 58.39 58.32 58.32 1.0K
10:48 58.41 58.43 58.36 58.43 3.3K
10:49 58.43 58.52 58.43 58.48 1.1K
10:50 58.48 58.58 58.48 58.58 3.1K
10:51 58.58 58.58 58.54 58.56 1.1K
10:52 58.57 58.57 58.57 58.57 7.8K
10:53 58.57 58.59 58.57 58.59 2.0K
10:54 58.59 58.59 58.51 58.51 1.4K
10:55 58.54 58.55 58.54 58.55 0.4K
10:56 58.55 58.55 58.50 58.50 3.1K
10:57 58.50 58.58 58.50 58.58 1.1K
10:58 58.58 58.58 58.56 58.56 0.4K
10:59 58.58 58.58 58.57 58.57 1.2K
11:00 58.57 58.57 58.57 58.57 1.6K
11:01 58.57 58.57 58.56 58.56 2.8K
11:02 58.56 58.56 58.56 58.56 0.4K
11:03 58.56 58.56 58.56 58.56 0.3K
11:04 58.56 58.56 58.56 58.56 0.1K
11:05 58.56 58.62 58.53 58.62 5.1K
11:06 58.62 58.62 58.62 58.62 2.0K
11:07 58.62 58.62 58.62 58.62 0.3K
11:08 58.62 58.62 58.59 58.59 1.0K
11:09 58.59 58.70 58.59 58.70 9.3K
11:10 58.64 58.64 58.64 58.64 1.2K
11:11 58.64 58.69 58.64 58.69 0.7K
11:12 58.69 58.69 58.69 58.69 0.7K
11:13 58.69 58.80 58.69 58.80 6.9K
11:14 58.80 58.80 58.80 58.80 0.4K
11:15 58.80 58.80 58.76 58.76 1.4K
11:16 58.76 58.82 58.76 58.81 6.3K
11:17 58.81 58.82 58.81 58.82 0.2K
11:18 58.82 58.82 58.82 58.82 0.3K
11:19 58.82 58.83 58.82 58.83 0.6K
11:20 58.81 58.81 58.78 58.78 1.6K
11:21 58.73 58.73 58.73 58.73 0.6K
11:22 58.67 58.73 58.64 58.64 1.4K
11:23 58.56 58.57 58.56 58.57 1.5K
11:24 58.57 58.57 58.57 58.57 1.1K
11:25 58.57 58.57 58.52 58.52 1.1K
11:26 58.52 58.54 58.52 58.54 1.5K
11:27 58.54 58.66 58.54 58.66 2.8K
11:28 58.66 58.66 58.65 58.65 0.6K
11:29 58.66 58.66 58.66 58.66 0.8K
11:30 58.66 58.70 58.66 58.70 2.9K
11:31 58.69 58.74 58.69 58.72 4.3K
11:32 58.72 58.72 58.72 58.72 0.3K
11:33 58.72 58.73 58.72 58.73 0.9K
11:34 58.73 58.81 58.73 58.75 6.5K
11:35 58.75 58.75 58.75 58.75 0.5K
11:36 58.75 58.75 58.75 58.75 0.3K
11:37 58.75 58.83 58.75 58.75 0.7K
11:38 58.75 58.85 58.75 58.77 0.8K
11:39 58.80 58.81 58.80 58.81 9.3K
11:40 58.83 58.86 58.83 58.86 3.0K
11:41 58.88 58.88 58.88 58.88 0.3K
11:42 58.88 58.88 58.88 58.88 1.3K
11:43 58.88 58.94 58.88 58.94 1.5K
11:44 58.94 58.94 58.89 58.89 1.1K
11:45 58.89 58.90 58.89 58.90 0.7K
11:46 58.90 59.05 58.90 59.04 7.0K
11:47 59.04 59.05 59.04 59.05 0.9K
11:48 59.04 59.04 58.95 58.95 1.8K
11:49 58.95 58.95 58.83 58.83 0.3K
11:50 58.94 58.96 58.94 58.96 1.7K
11:51 58.96 58.96 58.96 58.96 0.3K
11:52 58.96 59.01 58.96 59.01 1.2K
11:53 59.01 59.01 58.97 58.98 0.6K
11:54 58.98 58.98 58.98 58.98 0.8K
11:55 58.98 59.20 58.95 59.20 7.4K
11:56 59.20 59.20 59.14 59.14 1.1K
11:57 59.14 59.14 59.14 59.14 0.5K
11:58 59.08 59.08 58.98 58.98 1.8K
11:59 59.01 59.01 59.01 59.01 0.6K
12:00 59.01 59.01 59.01 59.01 0.1K
12:01 59.01 59.01 59.01 59.01 0.4K
12:02 59.01 59.01 59.01 59.01 0.1K
12:03 59.01 59.01 59.01 59.01 0.3K
12:04 59.02 59.02 59.00 59.00 1.5K
12:05 59.00 59.04 58.91 59.04 4.3K
12:06 59.04 59.04 59.04 59.04 0.7K
12:07 59.04 59.05 58.96 59.05 2.0K
12:08 59.05 59.05 58.90 58.90 2.4K
12:09 58.90 59.00 58.90 58.96 1.6K
12:10 58.96 58.96 58.84 58.84 1.2K
12:11 58.84 58.84 58.84 58.84 0.1K
12:12 58.84 58.90 58.84 58.90 0.8K
12:13 58.88 58.88 58.86 58.86 0.7K
12:14 58.86 58.86 58.86 58.86 0.5K
12:15 58.86 58.96 58.86 58.96 1.9K
12:16 58.96 58.96 58.96 58.96 0.5K
12:17 58.96 58.97 58.96 58.97 0.6K
12:18 58.97 58.97 58.97 58.97 0.1K
12:19 58.97 58.97 58.88 58.92 0.9K
12:20 58.92 58.92 58.92 58.92 0.4K
12:21 58.92 58.92 58.82 58.82 0.3K
12:22 58.81 58.81 58.81 58.81 1.0K
12:23 58.81 58.88 58.81 58.82 1.1K
12:24 58.82 59.02 58.82 59.02 7.3K
12:25 59.02 59.02 59.02 59.02 0.1K
12:26 59.02 59.07 59.02 59.07 6.8K
12:27 59.07 59.07 59.07 59.07 0.2K
12:28 59.07 59.15 59.06 59.15 1.7K
12:29 59.20 59.20 59.16 59.16 4.8K
12:30 59.16 59.16 59.16 59.16 0.2K
12:31 59.16 59.16 59.09 59.09 0.5K
12:32 59.09 59.20 59.09 59.20 0.9K
12:33 59.20 59.20 59.19 59.19 0.2K
12:34 59.19 59.32 59.19 59.32 4.9K
12:35 59.32 59.33 59.32 59.33 1.0K
12:36 59.33 59.33 59.33 59.33 0.4K
12:37 59.33 59.36 59.33 59.33 2.5K
12:38 59.33 59.35 59.30 59.35 3.1K
12:39 59.35 59.35 59.31 59.31 1.7K
12:40 59.31 59.31 59.26 59.26 2.4K
12:41 59.26 59.31 59.26 59.31 0.4K
12:42 59.31 59.32 59.30 59.32 2.0K
12:43 59.32 59.32 59.32 59.32 0.6K
12:44 59.30 59.30 59.22 59.22 2.3K
12:45 59.22 59.22 59.22 59.22 0.3K
12:46 59.22 59.22 59.22 59.22 0.2K
12:47 59.22 59.22 59.22 59.22 0.4K
12:48 59.22 59.29 59.22 59.29 1.9K
12:49 59.29 59.29 59.25 59.25 0.5K
12:50 59.25 59.28 59.25 59.28 1.2K
12:51 59.28 59.33 59.28 59.33 9.1K
12:52 59.33 59.37 59.32 59.32 1.7K
12:53 59.32 59.32 59.32 59.32 0.6K
12:54 59.32 59.32 59.32 59.32 0.7K
12:55 59.32 59.32 59.11 59.11 2.0K
12:56 59.11 59.11 59.00 59.00 0.6K
12:57 59.00 59.12 59.00 59.12 0.8K
12:58 59.12 59.12 59.12 59.12 0.5K
12:59 59.01 59.01 59.01 59.01 0.2K
13:00 59.01 59.09 59.01 59.09 4.1K
13:01 59.09 59.10 59.09 59.10 0.6K
13:02 59.04 59.11 59.03 59.03 0.6K
13:03 59.11 59.11 59.05 59.05 1.1K
13:04 59.03 59.10 59.03 59.10 1.1K
13:05 59.10 59.14 59.10 59.14 2.8K
13:06 59.14 59.14 59.05 59.12 1.2K
13:07 59.08 59.08 59.06 59.06 0.8K
13:08 59.06 59.06 59.03 59.03 0.3K
13:09 59.11 59.13 59.07 59.07 1.5K
13:10 59.03 59.04 58.98 59.04 1.2K
13:11 58.98 59.03 58.98 59.03 1.1K
13:12 59.03 59.05 58.99 59.05 3.8K
13:13 59.04 59.04 59.04 59.04 0.4K
13:14 59.04 59.04 59.04 59.04 0.3K
13:15 59.04 59.04 59.03 59.03 0.9K
13:16 58.97 59.00 58.97 59.00 0.8K
13:17 59.00 59.00 59.00 59.00 0.2K
13:18 59.00 59.00 59.00 59.00 0.5K
13:19 59.00 59.00 59.00 59.00 0.5K
13:20 59.00 59.00 59.00 59.00 0.4K
13:21 59.00 59.00 59.00 59.00 0.3K
13:22 59.00 59.00 59.00 59.00 0.8K
13:23 59.00 59.00 59.00 59.00 0.5K
13:24 59.00 59.00 59.00 59.00 0.2K
13:25 59.03 59.05 59.03 59.04 5.6K
13:26 59.04 59.04 58.88 58.88 2.7K
13:27 58.88 58.89 58.88 58.89 0.6K
13:28 58.89 58.89 58.89 58.89 0.4K
13:29 58.84 58.84 58.84 58.84 0.9K
13:30 58.84 58.85 58.84 58.85 0.5K
13:31 58.85 58.85 58.85 58.85 1.1K
13:32 58.85 58.85 58.85 58.85 0.6K
13:33 58.85 58.86 58.72 58.72 4.1K
13:34 58.66 58.66 58.55 58.64 1.3K
13:35 58.64 58.64 58.55 58.55 0.5K
13:36 58.55 58.55 58.55 58.55 0.2K
13:37 58.64 58.64 58.64 58.64 0.9K
13:38 58.64 58.64 58.59 58.59 0.5K
13:39 58.59 58.62 58.59 58.62 0.5K
13:40 58.62 58.62 58.42 58.42 1.2K
13:41 58.48 58.48 58.48 58.48 1.1K
13:42 58.48 58.52 58.48 58.50 0.9K
13:43 58.50 58.50 58.50 58.50 1.7K
13:44 58.45 58.50 58.45 58.50 1.8K
13:45 58.50 58.50 58.50 58.50 0.8K
13:46 58.50 58.50 58.44 58.44 1.2K
13:47 58.44 58.44 58.44 58.44 0.7K
13:48 58.40 58.40 58.40 58.40 0.7K
13:49 58.40 58.48 58.40 58.48 1.0K
13:50 58.48 58.48 58.48 58.48 0.3K
13:51 58.46 58.55 58.46 58.53 5.5K
13:52 58.53 58.66 58.53 58.66 4.9K
13:53 58.66 58.67 58.66 58.67 0.8K
13:54 58.67 58.67 58.67 58.67 0.2K
13:55 58.67 58.67 58.67 58.67 0.3K
13:56 58.67 58.71 58.67 58.70 1.7K
13:57 58.70 58.80 58.70 58.80 2.4K
13:58 58.80 58.82 58.80 58.82 0.7K
13:59 58.82 58.82 58.82 58.82 1.3K
14:00 58.82 58.86 58.82 58.86 1.6K
14:01 58.86 58.86 58.86 58.86 0.3K
14:02 58.91 58.91 58.87 58.89 2.2K
14:03 58.89 58.89 58.88 58.89 1.3K
14:04 58.89 58.96 58.89 58.96 3.4K
14:05 58.96 58.96 58.96 58.96 2.2K
14:06 58.97 58.97 58.97 58.97 0.5K
14:07 59.04 59.04 59.01 59.01 2.2K
14:08 59.01 59.04 59.01 59.04 0.6K
14:09 59.04 59.04 58.97 58.97 0.9K
14:10 58.97 58.99 58.97 58.99 1.1K
14:11 58.99 58.99 58.97 58.99 9.7K
14:12 58.97 58.97 58.92 58.92 1.7K
14:13 58.92 58.92 58.92 58.92 0.2K
14:14 58.92 58.92 58.89 58.89 0.2K
14:15 58.87 58.88 58.87 58.88 1.5K
14:16 58.92 58.92 58.92 58.92 2.6K
14:17 58.92 58.92 58.92 58.92 0.4K
14:18 58.92 58.94 58.92 58.94 1.3K
14:19 58.92 58.92 58.92 58.92 1.8K
14:20 58.92 58.92 58.92 58.92 0.5K
14:21 58.92 58.92 58.91 58.92 1.9K
14:22 58.92 58.95 58.92 58.95 0.9K
14:23 58.95 58.95 58.88 58.88 1.4K
14:24 58.88 58.92 58.88 58.92 2.0K
14:25 58.92 58.92 58.89 58.89 1.3K
14:26 58.89 58.92 58.89 58.89 4.1K
14:27 58.89 58.90 58.89 58.90 1.1K
14:28 59.02 59.06 58.97 58.97 6.1K
14:29 58.97 59.00 58.97 59.00 1.5K
14:30 59.00 59.00 59.00 59.00 0.1K
14:31 59.00 59.00 58.89 58.89 1.1K
14:32 58.89 58.91 58.89 58.91 0.4K
14:33 58.91 58.91 58.91 58.91 0.2K
14:34 58.91 58.91 58.91 58.91 0.2K
14:35 58.91 58.91 58.78 58.78 1.9K
14:36 58.78 58.78 58.78 58.78 0.6K
14:37 58.78 58.78 58.78 58.78 0.1K
14:38 58.82 58.82 58.82 58.82 0.9K
14:39 58.82 58.82 58.82 58.82 0.3K
14:40 58.88 58.88 58.88 58.88 6.0K
14:41 58.88 58.90 58.88 58.90 1.1K
14:42 58.90 58.90 58.86 58.87 4.7K
14:43 58.87 58.87 58.87 58.87 1.0K
14:44 58.87 58.87 58.80 58.80 1.8K
14:45 58.79 58.79 58.78 58.78 1.0K
14:46 58.78 58.78 58.61 58.68 1.7K
14:47 58.71 58.71 58.70 58.71 5.9K
14:48 58.71 58.71 58.71 58.71 0.2K
14:49 58.71 58.71 58.71 58.71 0.4K
14:50 58.72 58.72 58.72 58.72 3.0K
14:51 58.72 58.72 58.70 58.70 0.2K
14:52 58.70 58.70 58.70 58.70 0.3K
14:53 58.70 58.70 58.70 58.70 0.9K
14:54 58.81 58.81 58.75 58.75 10.9K
14:55 58.76 58.76 58.76 58.76 1.0K
14:56 58.76 58.76 58.76 58.76 0.8K
14:57 58.76 58.76 58.67 58.67 2.6K
14:58 58.65 58.68 58.65 58.68 1.4K
14:59 58.68 58.68 58.59 58.65 1.1K
15:00 58.65 58.66 58.58 58.66 2.0K
15:01 58.66 58.66 58.66 58.66 0.8K
15:02 58.66 58.72 58.66 58.72 0.5K
15:03 58.72 58.72 58.66 58.66 2.0K
15:04 58.66 58.66 58.58 58.62 5.3K
15:05 58.62 58.64 58.62 58.64 1.4K
15:06 58.64 58.65 58.64 58.65 0.8K
15:07 58.65 58.65 58.63 58.63 1.5K
15:08 58.63 58.64 58.63 58.64 1.1K
15:09 58.60 58.60 58.60 58.60 0.4K
15:10 58.64 58.64 58.64 58.64 0.7K
15:11 58.64 58.64 58.57 58.57 2.2K
15:12 58.55 58.65 58.55 58.59 20.2K
15:13 58.59 58.66 58.58 58.58 6.7K
15:14 58.58 58.58 58.55 58.55 4.6K
15:15 58.55 58.55 58.55 58.55 1.2K
15:16 58.52 58.52 58.52 58.52 0.8K
15:17 58.37 58.37 58.35 58.36 1.8K
15:18 58.35 58.46 58.35 58.45 4.1K
15:19 58.45 58.51 58.42 58.51 4.5K
15:20 58.47 58.50 58.46 58.46 4.3K
15:21 58.46 58.47 58.46 58.46 2.0K
15:22 58.46 58.46 58.44 58.44 0.8K
15:23 58.43 58.46 58.43 58.46 1.8K
15:24 58.55 58.56 58.55 58.56 2.5K
15:25 58.56 58.56 58.54 58.55 2.3K
15:26 58.55 58.55 58.42 58.42 2.3K
15:27 58.42 58.49 58.42 58.42 3.5K
15:28 58.48 58.48 58.43 58.48 1.2K
15:29 58.43 58.48 58.42 58.48 1.3K
15:30 58.48 58.55 58.48 58.55 7.0K
15:31 58.55 58.55 58.55 58.55 0.3K
15:32 58.55 58.55 58.53 58.54 2.2K
15:33 58.54 58.55 58.49 58.55 0.9K
15:34 58.55 58.55 58.54 58.54 1.6K
15:35 58.48 58.53 58.47 58.53 0.8K
15:36 58.53 58.54 58.47 58.54 1.1K
15:37 58.49 58.54 58.49 58.54 2.3K
15:38 58.50 58.54 58.50 58.54 8.1K
15:39 58.52 58.52 58.50 58.52 7.8K
15:40 58.52 58.70 58.52 58.70 12.6K
15:41 58.73 58.73 58.62 58.62 1.6K
15:42 58.62 58.67 58.62 58.67 1.4K
15:43 58.67 58.77 58.67 58.74 6.3K
15:44 58.74 58.77 58.72 58.77 11.6K
15:45 58.77 58.85 58.68 58.77 2.0K
15:46 58.66 58.68 58.63 58.67 7.9K
15:47 58.67 58.67 58.60 58.64 6.7K
15:48 58.64 58.65 58.62 58.62 4.0K
15:49 58.62 58.62 58.61 58.61 4.2K
15:50 58.72 58.80 58.70 58.77 12.1K
15:51 58.77 58.77 58.71 58.72 2.0K
15:52 58.73 58.73 58.60 58.61 5.6K
15:53 58.61 58.72 58.61 58.66 11.6K
15:54 58.66 58.75 58.66 58.75 17.5K
15:55 58.79 58.89 58.77 58.84 24.9K
15:56 58.84 58.98 58.78 58.98 12.5K
15:57 58.91 58.97 58.89 58.97 15.7K
15:58 59.01 59.08 58.88 58.95 28.2K
15:59 58.95 59.08 58.95 59.08 28.7K
16:00 59.08 59.32 59.08 59.15 368.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available