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 59.10 59.99 58.87 58.87 3.7K
09:32 58.87 58.87 58.87 58.87 0.0K
09:33 58.87 58.87 58.86 58.86 0.5K
09:34 59.16 59.22 59.16 59.22 3.4K
09:35 59.22 59.22 59.22 59.22 0.0K
09:36 59.22 59.32 59.22 59.32 1.6K
09:37 59.32 59.32 59.32 59.32 0.2K
09:38 59.32 59.32 59.32 59.32 0.0K
09:39 59.38 59.38 59.38 59.38 0.2K
09:40 59.20 59.20 59.20 59.20 0.1K
09:41 59.29 59.29 59.18 59.18 1.0K
09:42 59.18 59.18 59.17 59.17 0.7K
09:43 59.17 59.17 59.16 59.16 0.6K
09:44 59.16 59.45 59.16 59.38 3.3K
09:45 59.38 59.38 59.38 59.38 1.2K
09:46 59.45 59.45 59.45 59.45 0.3K
09:47 59.45 59.45 59.45 59.45 0.2K
09:48 59.45 59.45 59.22 59.39 1.0K
09:49 59.39 59.39 59.39 59.39 0.4K
09:50 59.52 59.73 59.40 59.73 3.8K
09:51 59.73 59.73 59.58 59.68 2.0K
09:52 59.85 59.85 59.85 59.85 1.5K
09:53 59.85 59.85 59.85 59.85 0.6K
09:54 59.85 59.85 59.81 59.81 0.3K
09:55 59.81 59.86 59.81 59.86 1.2K
09:56 59.86 59.86 59.86 59.86 0.2K
09:57 59.86 59.86 59.86 59.86 0.3K
09:58 59.86 59.86 59.75 59.75 0.7K
09:59 59.75 60.04 59.75 60.04 10.3K
10:00 60.07 60.07 60.06 60.07 1.7K
10:01 60.07 60.07 59.97 59.97 0.6K
10:02 59.97 60.02 59.97 60.02 1.0K
10:03 60.02 60.39 60.02 60.39 3.3K
10:04 60.39 60.59 60.39 60.46 4.3K
10:05 60.46 60.51 60.36 60.36 3.0K
10:06 60.36 60.36 60.25 60.25 3.5K
10:07 60.00 60.12 60.00 60.12 3.1K
10:08 60.12 60.12 60.04 60.04 2.6K
10:09 59.95 60.25 59.95 60.25 6.1K
10:10 60.25 60.25 60.25 60.25 0.5K
10:11 60.25 60.25 60.25 60.25 0.3K
10:12 60.25 60.25 60.08 60.17 0.9K
10:13 60.17 60.22 60.17 60.22 1.6K
10:14 60.52 60.52 60.44 60.44 9.6K
10:15 60.45 60.45 60.45 60.45 0.2K
10:16 60.61 60.61 60.49 60.49 3.0K
10:17 60.49 60.56 60.38 60.38 1.3K
10:18 60.38 60.38 60.22 60.24 5.0K
10:19 60.24 60.26 60.24 60.26 0.3K
10:20 60.26 60.26 60.09 60.17 2.3K
10:21 60.17 60.17 60.09 60.17 2.8K
10:22 60.17 60.19 60.17 60.19 1.9K
10:23 60.26 60.26 60.13 60.13 2.8K
10:24 60.07 60.07 59.97 59.97 2.2K
10:25 59.97 59.99 59.97 59.99 2.0K
10:26 59.99 60.12 59.99 60.11 1.4K
10:27 60.11 60.11 60.11 60.11 0.3K
10:28 60.18 60.18 60.11 60.11 0.7K
10:29 60.11 60.11 60.11 60.11 0.3K
10:30 60.11 60.11 60.11 60.11 0.2K
10:31 60.11 60.15 60.04 60.15 0.9K
10:32 60.15 60.15 60.11 60.11 0.5K
10:33 60.11 60.11 60.11 60.11 1.3K
10:34 60.02 60.02 59.97 59.97 6.0K
10:35 59.91 59.99 59.91 59.99 0.7K
10:36 59.94 59.94 59.94 59.94 0.8K
10:37 59.99 60.01 59.99 60.01 1.1K
10:38 60.01 60.01 59.87 59.87 0.3K
10:39 59.87 59.87 59.87 59.87 0.2K
10:40 59.87 59.87 59.87 59.87 0.3K
10:41 59.87 59.87 59.87 59.87 0.1K
10:42 59.87 59.87 59.87 59.87 0.4K
10:43 59.87 60.01 59.87 60.01 1.5K
10:44 60.09 60.10 60.00 60.10 2.5K
10:45 60.18 60.18 60.16 60.16 2.6K
10:46 60.15 60.15 60.15 60.15 1.0K
10:47 60.15 60.15 60.15 60.15 0.3K
10:48 60.15 60.15 60.15 60.15 0.2K
10:49 60.15 60.15 60.14 60.14 0.8K
10:50 60.14 60.22 60.14 60.15 0.5K
10:51 60.15 60.15 59.95 59.95 7.1K
10:52 59.96 59.96 59.96 59.96 0.3K
10:53 60.08 60.08 60.08 60.08 1.5K
10:54 60.08 60.08 60.08 60.08 0.3K
10:55 60.08 60.08 60.03 60.07 1.8K
10:56 60.00 60.08 60.00 60.08 1.5K
10:57 60.08 60.08 60.08 60.08 0.1K
10:58 60.08 60.08 59.96 60.00 5.7K
10:59 60.00 60.27 60.00 60.27 6.2K
11:00 60.28 60.28 60.28 60.28 2.0K
11:01 60.28 60.28 60.18 60.18 1.2K
11:02 60.18 60.19 60.07 60.07 1.1K
11:03 59.97 60.02 59.97 60.02 0.9K
11:04 60.02 60.02 60.02 60.02 0.5K
11:05 60.02 60.02 59.74 59.74 1.7K
11:06 59.74 59.75 59.64 59.64 0.5K
11:07 59.64 59.64 59.60 59.60 1.1K
11:08 59.60 59.60 59.46 59.49 1.3K
11:09 59.49 59.49 59.49 59.49 0.5K
11:10 59.52 59.52 59.52 59.52 0.7K
11:11 59.47 59.47 59.42 59.42 0.6K
11:12 59.49 59.49 59.45 59.49 1.3K
11:13 59.49 59.49 59.49 59.49 0.1K
11:14 59.49 59.49 59.49 59.49 0.2K
11:15 59.49 59.49 59.48 59.48 2.0K
11:16 59.47 59.47 59.44 59.44 0.6K
11:17 59.44 59.44 59.44 59.44 0.8K
11:18 59.40 59.40 59.34 59.34 2.1K
11:19 59.34 59.34 59.29 59.29 0.7K
11:20 59.29 59.29 59.29 59.29 0.3K
11:21 59.29 59.29 59.29 59.29 0.0K
11:22 59.29 59.36 59.29 59.36 0.3K
11:23 59.37 59.54 59.36 59.54 4.4K
11:24 59.58 59.58 59.58 59.58 3.1K
11:25 59.58 59.58 59.58 59.58 0.3K
11:26 59.58 59.58 59.57 59.57 1.4K
11:27 59.57 59.68 59.57 59.68 0.5K
11:28 59.68 59.68 59.68 59.68 0.5K
11:29 59.68 59.68 59.68 59.68 0.6K
11:30 59.58 59.58 59.58 59.58 1.0K
11:31 59.58 59.59 59.58 59.59 0.4K
11:32 59.48 59.48 59.37 59.37 3.4K
11:33 59.37 59.37 59.36 59.36 0.7K
11:34 59.36 59.36 59.36 59.36 0.3K
11:35 59.36 59.36 59.36 59.36 0.3K
11:36 59.36 59.36 59.34 59.34 1.3K
11:37 59.34 59.34 59.34 59.34 0.3K
11:38 59.34 59.34 59.33 59.33 3.2K
11:39 59.33 59.33 59.31 59.31 1.2K
11:40 59.32 59.32 59.29 59.29 0.8K
11:41 59.29 59.29 59.29 59.29 0.7K
11:42 59.29 59.29 59.29 59.29 1.0K
11:43 59.29 59.39 59.29 59.39 0.6K
11:44 59.39 59.39 59.39 59.39 0.1K
11:45 59.39 59.39 59.39 59.39 0.1K
11:46 59.39 59.39 59.39 59.39 0.3K
11:47 59.39 59.39 59.39 59.39 0.2K
11:48 59.39 59.39 59.35 59.35 0.2K
11:49 59.35 59.44 59.35 59.35 1.3K
11:50 59.35 59.35 59.35 59.35 0.3K
11:51 59.35 59.50 59.35 59.50 1.9K
11:52 59.55 59.55 59.55 59.55 1.5K
11:53 59.55 59.55 59.54 59.54 1.0K
11:54 59.54 59.55 59.54 59.55 0.8K
11:55 59.55 59.55 59.50 59.50 2.9K
11:56 59.50 59.50 59.42 59.42 0.2K
11:57 59.42 59.43 59.42 59.43 1.9K
11:58 59.38 59.38 59.33 59.33 2.3K
11:59 59.33 59.33 59.15 59.15 4.2K
12:00 59.02 59.02 59.02 59.02 1.5K
12:01 59.02 59.02 59.02 59.02 0.4K
12:02 59.02 59.02 59.00 59.00 0.5K
12:03 59.00 59.00 59.00 59.00 0.3K
12:04 59.00 59.06 58.99 59.06 1.8K
12:05 59.06 59.13 59.06 59.13 0.6K
12:06 59.13 59.15 59.08 59.08 1.4K
12:07 59.08 59.12 59.08 59.10 0.4K
12:08 59.08 59.19 59.08 59.19 1.7K
12:09 59.19 59.19 59.19 59.19 0.1K
12:10 59.19 59.19 59.19 59.19 0.2K
12:11 59.19 59.19 59.19 59.19 0.0K
12:12 59.28 59.28 59.28 59.28 1.0K
12:13 59.28 59.28 59.28 59.28 0.1K
12:14 59.28 59.28 59.28 59.28 0.1K
12:15 59.28 59.29 59.28 59.29 0.4K
12:16 59.29 59.29 59.29 59.29 0.4K
12:17 59.29 59.29 59.29 59.29 0.2K
12:18 59.29 59.29 59.25 59.25 0.4K
12:19 59.30 59.30 59.30 59.30 0.5K
12:20 59.30 59.35 59.30 59.35 0.6K
12:21 59.38 59.38 59.37 59.37 0.6K
12:22 59.37 59.37 59.37 59.37 0.2K
12:23 59.37 59.37 59.37 59.37 0.3K
12:24 59.37 59.37 59.37 59.37 0.0K
12:25 59.40 59.45 59.40 59.45 2.1K
12:26 59.45 59.45 59.45 59.45 0.2K
12:27 59.45 59.45 59.40 59.40 0.3K
12:28 59.40 59.40 59.40 59.40 0.1K
12:29 59.45 59.53 59.45 59.53 1.8K
12:30 59.51 59.51 59.51 59.51 0.3K
12:31 59.51 59.51 59.51 59.51 0.1K
12:32 59.51 59.51 59.51 59.51 0.2K
12:33 59.51 59.51 59.51 59.51 0.1K
12:34 59.56 59.56 59.56 59.56 1.2K
12:35 59.56 59.56 59.49 59.50 1.0K
12:36 59.50 59.50 59.35 59.35 2.7K
12:37 59.34 59.34 59.29 59.29 1.1K
12:38 59.29 59.29 59.29 59.29 0.1K
12:39 59.29 59.29 59.13 59.13 0.2K
12:40 59.13 59.21 59.13 59.21 0.2K
12:41 59.21 59.21 59.21 59.21 0.1K
12:42 59.21 59.21 59.21 59.21 0.1K
12:43 59.21 59.21 59.19 59.19 0.2K
12:44 59.19 59.19 59.19 59.19 0.2K
12:45 59.19 59.37 59.19 59.37 2.6K
12:46 59.37 59.37 59.37 59.37 0.3K
12:47 59.40 59.40 59.36 59.36 0.5K
12:48 59.36 59.36 59.36 59.36 0.0K
12:49 59.36 59.36 59.36 59.36 1.1K
12:50 59.36 59.36 59.28 59.28 0.3K
12:51 59.28 59.28 59.28 59.28 0.3K
12:52 59.28 59.28 59.28 59.28 0.2K
12:53 59.28 59.28 59.26 59.26 0.3K
12:54 59.26 59.26 59.26 59.26 0.1K
12:55 59.26 59.34 59.26 59.34 0.3K
12:56 59.34 59.34 59.34 59.34 0.1K
12:57 59.34 59.34 59.34 59.34 0.1K
12:58 59.34 59.34 59.33 59.33 0.6K
12:59 59.46 59.46 59.46 59.46 1.8K
13:00 59.46 59.46 59.41 59.41 2.6K
13:01 59.41 59.48 59.41 59.44 1.0K
13:02 59.44 59.44 59.44 59.44 0.1K
13:03 59.44 59.44 59.44 59.44 0.1K
13:04 59.44 59.44 59.44 59.44 0.2K
13:05 59.44 59.44 59.44 59.44 0.2K
13:06 59.44 59.44 59.44 59.44 0.0K
13:07 59.44 59.44 59.43 59.43 0.2K
13:08 59.43 59.43 59.39 59.39 0.8K
13:09 59.39 59.39 59.37 59.37 0.4K
13:10 59.37 59.37 59.29 59.29 2.6K
13:11 59.28 59.30 59.28 59.30 0.6K
13:12 59.30 59.30 59.25 59.25 0.4K
13:13 59.25 59.30 59.25 59.30 0.4K
13:14 59.30 59.40 59.30 59.40 1.9K
13:15 59.40 59.40 59.40 59.40 0.0K
13:16 59.40 59.40 59.40 59.40 0.0K
13:17 59.40 59.40 59.40 59.40 0.8K
13:18 59.40 59.40 59.40 59.40 0.2K
13:19 59.40 59.40 59.40 59.40 0.0K
13:20 59.40 59.40 59.40 59.40 0.1K
13:21 59.40 59.40 59.40 59.40 0.1K
13:22 59.40 59.40 59.40 59.40 0.2K
13:23 59.40 59.40 59.40 59.40 0.1K
13:24 59.40 59.40 59.40 59.40 0.3K
13:25 59.40 59.46 59.40 59.46 0.3K
13:26 59.46 59.47 59.40 59.40 1.2K
13:27 59.38 59.43 59.38 59.43 1.2K
13:28 59.43 59.47 59.43 59.47 0.6K
13:29 59.47 59.48 59.43 59.43 1.1K
13:30 59.40 59.40 59.40 59.40 0.4K
13:31 59.43 59.43 59.43 59.43 0.3K
13:32 59.43 59.51 59.43 59.51 1.3K
13:33 59.51 59.51 59.51 59.51 0.1K
13:34 59.51 59.51 59.51 59.51 0.1K
13:35 59.51 59.51 59.47 59.47 2.3K
13:36 59.46 59.46 59.46 59.46 0.4K
13:37 59.46 59.46 59.46 59.46 0.3K
13:38 59.46 59.48 59.46 59.48 0.3K
13:39 59.48 59.53 59.46 59.53 2.4K
13:40 59.53 59.53 59.53 59.53 0.1K
13:41 59.53 59.53 59.53 59.53 0.2K
13:42 59.53 59.53 59.53 59.53 0.1K
13:43 59.53 59.54 59.53 59.54 1.1K
13:44 59.57 59.58 59.57 59.58 2.8K
13:45 59.58 59.58 59.55 59.55 0.4K
13:46 59.55 59.56 59.53 59.56 1.2K
13:47 59.49 59.51 59.49 59.51 3.3K
13:48 59.51 59.51 59.51 59.51 0.2K
13:49 59.51 59.51 59.51 59.51 0.3K
13:50 59.51 59.51 59.42 59.42 1.6K
13:51 59.42 59.50 59.35 59.35 0.5K
13:52 59.35 59.42 59.35 59.42 0.3K
13:53 59.42 59.42 59.42 59.42 0.1K
13:54 59.42 59.42 59.42 59.42 0.1K
13:55 59.42 59.42 59.35 59.35 1.7K
13:56 59.35 59.35 59.33 59.33 0.5K
13:57 59.33 59.33 59.30 59.30 0.5K
13:58 59.30 59.31 59.30 59.31 0.4K
13:59 59.31 59.31 59.31 59.31 0.3K
14:00 59.31 59.31 59.31 59.31 0.4K
14:01 59.31 59.43 59.31 59.43 1.6K
14:02 59.43 59.43 59.43 59.43 0.3K
14:03 59.43 59.43 59.41 59.41 0.1K
14:04 59.41 59.41 59.41 59.41 0.2K
14:05 59.35 59.41 59.35 59.41 0.3K
14:06 59.41 59.41 59.34 59.34 0.5K
14:07 59.34 59.43 59.34 59.43 0.5K
14:08 59.43 59.43 59.41 59.41 0.7K
14:09 59.41 59.41 59.41 59.41 0.3K
14:10 59.41 59.41 59.41 59.41 2.8K
14:11 59.41 59.41 59.41 59.41 0.2K
14:12 59.41 59.41 59.41 59.41 0.1K
14:13 59.41 59.41 59.41 59.41 0.2K
14:14 59.41 59.41 59.41 59.41 0.3K
14:15 59.39 59.43 59.39 59.40 1.6K
14:16 59.40 59.40 59.40 59.40 0.2K
14:17 59.40 59.40 59.40 59.40 0.1K
14:18 59.40 59.40 59.40 59.40 0.4K
14:19 59.40 59.40 59.29 59.29 3.9K
14:20 59.29 59.29 59.29 59.29 0.6K
14:21 59.29 59.29 59.29 59.29 0.4K
14:22 59.29 59.29 59.18 59.19 3.2K
14:23 59.19 59.19 59.17 59.17 0.3K
14:24 59.17 59.18 59.17 59.18 1.5K
14:25 59.12 59.12 59.07 59.07 2.0K
14:26 59.07 59.07 59.06 59.06 2.6K
14:27 59.06 59.06 59.01 59.02 0.4K
14:28 59.02 59.02 59.02 59.02 0.2K
14:29 58.96 58.96 58.96 58.96 0.8K
14:30 58.96 58.99 58.96 58.99 1.3K
14:31 58.99 58.99 58.99 58.99 0.7K
14:32 58.99 59.00 58.95 59.00 0.5K
14:33 59.00 59.00 58.99 58.99 10.7K
14:34 59.15 59.20 59.15 59.20 10.0K
14:35 59.20 59.20 59.17 59.20 5.8K
14:36 59.20 59.20 59.20 59.20 0.4K
14:37 59.17 59.17 59.17 59.17 0.5K
14:38 59.17 59.18 59.17 59.18 3.4K
14:39 59.18 59.18 59.16 59.16 1.7K
14:40 59.17 59.17 59.16 59.16 2.9K
14:41 59.16 59.16 59.16 59.16 1.5K
14:42 59.18 59.18 59.18 59.18 2.9K
14:43 59.18 59.19 59.12 59.12 6.8K
14:44 59.12 59.12 59.12 59.12 0.1K
14:45 59.10 59.10 59.00 59.00 1.8K
14:46 59.00 59.00 58.98 59.00 1.8K
14:47 59.00 59.00 58.95 58.95 0.2K
14:48 58.95 58.95 58.95 58.95 0.3K
14:49 58.95 58.95 58.94 58.94 1.0K
14:50 58.94 58.99 58.94 58.99 0.2K
14:51 58.99 58.99 58.95 58.97 0.8K
14:52 58.97 59.00 58.97 59.00 0.6K
14:53 59.00 59.00 59.00 59.00 0.2K
14:54 59.00 59.00 59.00 59.00 0.3K
14:55 59.00 59.00 59.00 59.00 0.7K
14:56 59.00 59.00 58.96 58.96 1.0K
14:57 58.96 58.96 58.95 58.95 0.6K
14:58 58.95 58.95 58.94 58.94 2.9K
14:59 58.94 58.94 58.94 58.94 0.4K
15:00 58.88 59.04 58.88 59.02 19.8K
15:01 59.02 59.02 59.02 59.02 1.7K
15:02 59.02 59.02 58.93 58.93 0.4K
15:03 58.93 58.94 58.93 58.93 1.9K
15:04 58.93 58.93 58.93 58.93 0.3K
15:05 58.93 58.93 58.93 58.93 0.4K
15:06 58.92 58.92 58.91 58.91 0.9K
15:07 58.94 58.94 58.84 58.87 14.6K
15:08 58.82 58.82 58.73 58.80 3.1K
15:09 58.80 58.80 58.80 58.80 1.3K
15:10 58.81 58.85 58.73 58.85 2.4K
15:11 58.85 58.85 58.78 58.78 1.4K
15:12 58.78 58.78 58.61 58.61 2.4K
15:13 58.55 58.55 58.54 58.54 0.4K
15:14 58.54 58.66 58.54 58.66 0.9K
15:15 58.66 58.66 58.65 58.66 1.4K
15:16 58.66 58.66 58.63 58.63 0.2K
15:17 58.63 58.82 58.63 58.82 19.4K
15:18 58.82 58.82 58.75 58.75 0.9K
15:19 58.75 58.82 58.75 58.82 0.2K
15:20 58.82 58.82 58.66 58.66 3.3K
15:21 58.66 58.70 58.63 58.63 1.2K
15:22 58.70 58.74 58.62 58.74 5.5K
15:23 58.69 58.69 58.69 58.69 0.3K
15:24 58.69 58.69 58.64 58.64 1.6K
15:25 58.69 58.70 58.69 58.70 0.5K
15:26 58.70 58.80 58.64 58.80 7.0K
15:27 58.82 58.82 58.82 58.82 0.6K
15:28 58.82 58.82 58.70 58.70 1.5K
15:29 58.73 58.73 58.70 58.70 1.2K
15:30 58.70 58.71 58.67 58.67 1.4K
15:31 58.72 58.84 58.72 58.84 5.1K
15:32 58.84 58.84 58.76 58.76 4.1K
15:33 58.79 58.79 58.77 58.77 2.1K
15:34 58.76 58.76 58.75 58.75 0.9K
15:35 58.75 58.80 58.71 58.71 3.6K
15:36 58.71 58.71 58.60 58.60 2.1K
15:37 58.72 58.79 58.72 58.79 6.1K
15:38 58.79 58.97 58.79 58.97 2.0K
15:39 58.87 58.87 58.87 58.87 2.8K
15:40 58.87 58.89 58.86 58.86 1.7K
15:41 58.86 58.89 58.86 58.89 0.6K
15:42 58.89 58.89 58.86 58.86 1.2K
15:43 58.86 58.97 58.86 58.97 2.8K
15:44 58.97 59.00 58.97 58.98 2.9K
15:45 58.98 58.98 58.89 58.95 1.2K
15:46 58.95 59.02 58.92 58.92 2.6K
15:47 58.92 58.92 58.92 58.92 0.9K
15:48 58.97 58.97 58.96 58.96 1.3K
15:49 59.05 59.05 59.05 59.05 8.2K
15:50 59.05 59.05 59.03 59.04 1.8K
15:51 58.94 58.94 58.88 58.88 4.6K
15:52 58.94 59.05 58.93 59.05 7.5K
15:53 59.05 59.09 59.05 59.09 3.6K
15:54 59.09 59.09 59.00 59.02 6.9K
15:55 58.97 58.97 58.88 58.88 8.8K
15:56 58.72 58.74 58.65 58.68 8.6K
15:57 58.68 58.76 58.68 58.70 13.5K
15:58 58.70 58.78 58.70 58.73 10.9K
15:59 58.80 58.84 58.74 58.84 19.5K
16:00 58.83 58.83 58.74 58.74 129.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available