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 55.60 55.60 54.42 55.34 24.9K
09:32 55.24 55.24 55.03 55.03 3.4K
09:33 54.99 55.00 54.99 55.00 1.6K
09:34 54.96 54.97 54.96 54.97 1.4K
09:35 54.69 54.69 54.32 54.32 2.9K
09:36 54.32 54.32 53.87 53.87 6.7K
09:37 53.87 53.90 53.53 53.53 5.8K
09:38 53.51 53.51 53.47 53.47 2.5K
09:39 53.40 53.40 52.90 52.90 3.5K
09:40 52.92 53.01 52.92 53.01 2.3K
09:41 53.01 53.15 53.01 53.15 2.7K
09:42 53.20 53.44 53.02 53.44 2.3K
09:43 53.44 53.44 53.44 53.44 0.5K
09:44 53.44 53.58 53.44 53.58 0.9K
09:45 53.58 53.58 53.58 53.58 0.6K
09:46 53.58 53.97 53.58 53.97 1.5K
09:47 53.97 54.04 53.97 54.04 0.4K
09:48 54.04 54.25 54.04 54.25 2.5K
09:49 54.25 54.31 54.25 54.31 1.0K
09:50 54.05 54.15 53.97 54.15 1.3K
09:51 54.14 54.35 54.14 54.35 1.7K
09:52 54.35 54.35 53.72 53.72 3.6K
09:53 53.72 53.72 53.72 53.72 0.3K
09:54 53.72 54.01 53.72 54.01 2.8K
09:55 54.01 54.01 53.98 53.98 1.9K
09:56 53.98 53.98 53.98 53.98 0.4K
09:57 53.98 53.98 53.95 53.95 0.9K
09:58 53.95 53.95 53.95 53.95 0.6K
09:59 53.95 53.95 53.94 53.94 0.9K
10:00 53.94 53.94 53.81 53.81 2.3K
10:01 53.81 54.27 53.81 54.08 3.3K
10:02 54.08 54.35 54.08 54.35 2.1K
10:03 54.35 54.50 54.35 54.50 0.9K
10:04 54.50 54.73 54.50 54.73 1.3K
10:05 54.73 54.79 54.63 54.63 3.3K
10:06 54.63 54.71 54.63 54.71 1.2K
10:07 54.71 54.84 54.71 54.84 2.7K
10:08 54.80 54.80 54.80 54.80 1.0K
10:09 54.65 54.94 54.65 54.94 0.8K
10:10 54.94 54.94 54.83 54.86 3.1K
10:11 54.79 54.95 54.79 54.95 5.6K
10:12 54.95 54.98 54.91 54.91 3.2K
10:13 54.79 55.00 54.79 55.00 0.7K
10:14 54.96 55.07 54.96 55.07 1.4K
10:15 55.06 55.06 55.00 55.00 2.6K
10:16 55.00 55.00 54.86 54.86 1.3K
10:17 54.86 55.02 54.86 55.02 0.5K
10:18 55.02 55.07 55.02 55.07 0.4K
10:19 55.07 55.19 55.07 55.19 3.9K
10:20 55.05 55.05 55.03 55.03 0.9K
10:21 55.03 55.32 55.03 55.32 1.2K
10:22 55.32 55.32 55.32 55.32 0.2K
10:23 55.32 55.32 55.32 55.32 0.6K
10:24 55.32 55.32 55.14 55.24 1.0K
10:25 55.24 55.24 55.15 55.15 1.1K
10:26 55.25 55.25 55.25 55.25 0.8K
10:27 55.25 55.36 55.25 55.36 2.0K
10:28 55.25 55.25 55.25 55.25 1.3K
10:29 55.35 55.35 55.26 55.26 1.5K
10:30 55.26 55.33 55.26 55.33 1.5K
10:31 55.33 55.39 55.30 55.30 1.2K
10:32 55.31 55.40 55.31 55.40 1.1K
10:33 55.40 55.49 55.40 55.49 2.1K
10:34 55.48 55.50 55.41 55.41 2.8K
10:35 55.40 55.40 55.22 55.34 2.4K
10:36 55.23 55.37 55.23 55.37 1.2K
10:37 55.37 55.39 55.37 55.39 0.7K
10:38 55.39 55.44 55.39 55.44 1.0K
10:39 55.44 55.44 55.31 55.31 1.7K
10:40 55.37 55.37 55.29 55.29 1.0K
10:41 55.42 55.42 55.42 55.42 1.4K
10:42 55.44 55.44 55.44 55.44 0.7K
10:43 55.44 55.44 55.32 55.32 1.0K
10:44 55.32 55.47 55.32 55.47 0.9K
10:45 55.47 55.47 55.37 55.37 1.1K
10:46 55.37 55.43 55.36 55.36 1.0K
10:47 55.42 55.53 55.42 55.48 6.9K
10:48 55.48 55.48 55.39 55.39 1.7K
10:49 55.39 55.39 55.39 55.39 0.2K
10:50 55.39 55.39 55.31 55.31 0.5K
10:51 55.31 55.42 55.31 55.36 0.7K
10:52 55.42 55.42 55.40 55.40 0.6K
10:53 55.40 55.40 55.29 55.29 2.1K
10:54 55.29 55.29 55.28 55.28 1.4K
10:55 55.28 55.28 55.28 55.28 0.4K
10:56 55.24 55.24 55.24 55.24 0.8K
10:57 55.24 55.56 55.24 55.47 2.8K
10:58 55.47 55.47 55.38 55.38 0.8K
10:59 55.38 55.38 55.38 55.38 0.2K
11:00 55.44 55.45 55.44 55.45 1.8K
11:01 55.45 55.48 55.45 55.48 0.5K
11:02 55.48 55.54 55.48 55.54 0.9K
11:03 55.54 55.54 55.38 55.38 1.3K
11:04 55.38 55.38 55.38 55.38 0.2K
11:05 55.38 55.38 55.27 55.27 0.6K
11:06 55.27 55.39 55.27 55.39 0.7K
11:07 55.39 55.60 55.39 55.60 2.0K
11:08 55.60 55.62 55.51 55.52 0.6K
11:09 55.52 55.52 55.43 55.43 0.7K
11:10 55.43 55.59 55.43 55.50 7.8K
11:11 55.59 55.59 55.58 55.58 0.8K
11:12 55.58 55.58 55.46 55.46 0.6K
11:13 55.58 55.58 55.46 55.47 0.9K
11:14 55.47 55.47 55.47 55.47 0.8K
11:15 55.57 55.57 55.35 55.35 5.3K
11:16 55.35 55.44 55.35 55.44 0.4K
11:17 55.44 55.44 55.22 55.22 0.5K
11:18 55.22 55.22 55.22 55.22 1.6K
11:19 55.22 55.22 55.22 55.22 0.9K
11:20 55.22 55.22 55.11 55.11 1.2K
11:21 55.11 55.11 55.02 55.02 0.8K
11:22 55.02 55.02 55.02 55.02 0.4K
11:23 55.02 55.11 55.02 55.11 0.9K
11:24 55.00 55.09 55.00 55.01 1.2K
11:25 55.01 55.01 55.01 55.01 0.3K
11:26 55.01 55.14 55.01 55.14 1.2K
11:27 55.14 55.23 55.14 55.23 3.7K
11:28 55.23 55.23 55.15 55.15 0.5K
11:29 55.15 55.15 55.15 55.15 0.1K
11:30 55.15 55.29 55.15 55.29 1.0K
11:31 55.29 55.33 55.26 55.26 1.5K
11:32 55.26 55.42 55.24 55.32 0.7K
11:33 55.32 55.32 55.32 55.32 0.2K
11:34 55.26 55.26 55.26 55.26 3.3K
11:35 55.26 55.33 55.26 55.33 0.4K
11:36 55.33 55.33 55.31 55.31 0.4K
11:37 55.31 55.31 55.31 55.31 0.2K
11:38 55.37 55.37 55.30 55.30 1.6K
11:39 55.30 55.30 55.28 55.28 0.7K
11:40 55.28 55.37 55.28 55.34 1.3K
11:41 55.34 55.35 55.34 55.35 0.6K
11:42 55.35 55.37 55.35 55.37 0.4K
11:43 55.37 55.37 55.29 55.29 0.5K
11:44 55.29 55.41 55.29 55.41 1.0K
11:45 55.48 55.48 55.38 55.38 3.0K
11:46 55.38 55.38 55.38 55.38 0.2K
11:47 55.38 55.38 55.32 55.32 0.6K
11:48 55.43 55.51 55.43 55.47 1.7K
11:49 55.47 55.47 55.47 55.47 0.2K
11:50 55.47 55.47 55.47 55.47 0.5K
11:51 55.47 55.47 55.43 55.43 0.3K
11:52 55.43 55.51 55.43 55.47 3.1K
11:53 55.47 55.51 55.47 55.51 1.0K
11:54 55.51 55.51 55.51 55.51 0.3K
11:55 55.51 55.51 55.51 55.51 0.8K
11:56 55.51 55.51 55.51 55.51 0.5K
11:57 55.51 55.51 55.46 55.46 2.5K
11:58 55.46 55.46 55.46 55.46 0.5K
11:59 55.46 55.46 55.45 55.45 1.4K
12:00 55.45 55.45 55.45 55.45 0.6K
12:01 55.46 55.53 55.46 55.53 1.7K
12:02 55.53 55.53 55.48 55.48 0.4K
12:03 55.48 55.48 55.48 55.48 0.4K
12:04 55.57 55.57 55.57 55.57 0.8K
12:05 55.61 55.61 55.61 55.61 0.5K
12:06 55.61 55.61 55.61 55.61 0.3K
12:07 55.61 55.63 55.61 55.63 0.8K
12:08 55.63 55.63 55.63 55.63 0.1K
12:09 55.63 55.64 55.57 55.64 0.7K
12:10 55.64 55.64 55.64 55.64 1.1K
12:11 55.64 55.65 55.64 55.65 1.1K
12:12 55.65 55.65 55.58 55.59 2.2K
12:13 55.59 55.66 55.59 55.66 2.3K
12:14 55.55 55.55 55.55 55.55 0.3K
12:15 55.55 55.55 55.55 55.55 0.5K
12:16 55.55 55.55 55.55 55.55 0.2K
12:17 55.55 55.70 55.55 55.68 2.7K
12:18 55.68 55.68 55.68 55.68 0.2K
12:19 55.68 55.68 55.68 55.68 0.4K
12:20 55.68 55.68 55.68 55.68 0.2K
12:21 55.68 55.68 55.57 55.57 0.5K
12:22 55.57 55.57 55.57 55.57 0.2K
12:23 55.57 55.65 55.57 55.65 1.3K
12:24 55.65 55.70 55.56 55.70 3.6K
12:25 55.70 55.70 55.38 55.38 3.7K
12:26 55.33 55.33 55.33 55.33 0.3K
12:27 55.33 55.33 55.33 55.33 0.0K
12:28 55.33 55.33 55.33 55.33 0.2K
12:29 55.33 55.33 55.33 55.33 0.6K
12:30 55.33 55.33 55.33 55.33 0.2K
12:31 55.33 55.41 55.33 55.41 0.8K
12:32 55.41 55.41 55.41 55.41 0.1K
12:33 55.43 55.50 55.43 55.50 0.7K
12:34 55.50 55.50 55.45 55.45 2.0K
12:35 55.27 55.27 55.21 55.21 5.8K
12:36 55.21 55.21 55.10 55.10 0.5K
12:37 55.10 55.10 55.10 55.10 0.1K
12:38 55.10 55.21 55.10 55.21 1.0K
12:39 55.21 55.21 55.21 55.21 0.2K
12:40 55.21 55.21 55.11 55.11 0.3K
12:41 55.11 55.18 55.11 55.18 0.3K
12:42 55.18 55.25 55.18 55.25 0.4K
12:43 55.25 55.25 55.18 55.18 0.6K
12:44 55.18 55.18 55.10 55.14 4.0K
12:45 55.14 55.14 55.14 55.14 0.1K
12:46 55.14 55.14 55.14 55.14 0.2K
12:47 55.14 55.14 55.02 55.02 0.2K
12:48 55.02 55.11 55.02 55.11 0.5K
12:49 55.11 55.11 55.11 55.11 0.2K
12:50 55.11 55.11 55.11 55.11 0.3K
12:51 55.11 55.11 54.88 54.88 0.3K
12:52 54.88 54.93 54.88 54.93 1.2K
12:53 54.93 54.93 54.93 54.93 0.2K
12:54 54.77 54.77 54.71 54.71 1.9K
12:55 54.71 54.71 54.64 54.64 0.6K
12:56 54.64 54.73 54.64 54.73 0.6K
12:57 54.73 54.73 54.73 54.73 0.4K
12:58 54.73 54.73 54.73 54.73 0.7K
12:59 54.73 54.82 54.73 54.82 3.7K
13:00 54.82 54.82 54.82 54.82 0.2K
13:01 54.82 54.82 54.77 54.77 0.8K
13:02 54.77 54.85 54.77 54.85 0.4K
13:03 54.85 54.85 54.76 54.85 0.8K
13:04 54.85 54.91 54.85 54.91 1.4K
13:05 54.91 54.91 54.85 54.85 1.1K
13:06 54.77 54.77 54.77 54.77 1.9K
13:07 54.68 54.68 54.61 54.61 4.2K
13:08 54.61 54.61 54.61 54.61 0.6K
13:09 54.61 54.66 54.61 54.66 0.5K
13:10 54.66 54.66 54.56 54.56 0.5K
13:11 54.56 54.65 54.56 54.65 0.3K
13:12 54.65 54.65 54.59 54.59 0.9K
13:13 54.59 54.59 54.59 54.59 0.1K
13:14 54.59 54.59 54.52 54.52 0.4K
13:15 54.52 54.52 54.52 54.52 0.5K
13:16 54.59 54.59 54.59 54.59 0.3K
13:17 54.59 54.79 54.59 54.79 4.0K
13:18 54.79 54.91 54.79 54.91 3.1K
13:19 54.91 54.99 54.91 54.99 1.4K
13:20 54.99 54.99 54.98 54.98 0.8K
13:21 54.98 54.98 54.98 54.98 0.3K
13:22 54.98 55.02 54.98 55.02 1.8K
13:23 55.02 55.02 55.01 55.01 5.0K
13:24 55.06 55.06 54.97 55.03 6.0K
13:25 55.03 55.08 55.03 55.08 1.2K
13:26 55.14 55.14 55.06 55.06 1.0K
13:27 55.07 55.07 55.07 55.07 0.4K
13:28 55.08 55.14 55.08 55.14 1.0K
13:29 55.14 55.14 55.09 55.09 0.2K
13:30 55.09 55.13 55.09 55.13 0.4K
13:31 55.14 55.14 55.14 55.14 0.8K
13:32 55.14 55.23 55.14 55.23 0.4K
13:33 55.23 55.23 55.15 55.15 2.9K
13:34 55.16 55.16 55.16 55.16 0.6K
13:35 55.16 55.16 55.16 55.16 1.3K
13:36 55.16 55.16 55.16 55.16 0.4K
13:37 55.16 55.16 55.11 55.11 0.9K
13:38 55.15 55.15 55.13 55.13 3.9K
13:39 55.13 55.13 55.13 55.13 0.1K
13:40 55.13 55.13 55.10 55.10 2.0K
13:41 55.15 55.19 55.15 55.19 2.2K
13:42 55.20 55.20 55.20 55.20 0.4K
13:43 55.20 55.20 54.96 54.96 18.2K
13:44 54.96 54.96 54.82 54.82 0.5K
13:45 54.82 54.90 54.82 54.90 1.1K
13:46 54.90 54.90 54.90 54.90 0.7K
13:47 54.91 54.93 54.91 54.93 1.0K
13:48 54.93 54.93 54.84 54.84 1.0K
13:49 54.84 54.84 54.84 54.84 1.1K
13:50 54.84 54.84 54.84 54.84 0.6K
13:51 54.84 54.84 54.84 54.84 0.6K
13:52 54.84 54.84 54.76 54.76 0.5K
13:53 54.76 54.84 54.76 54.84 1.0K
13:54 54.84 54.84 54.84 54.84 0.5K
13:55 54.84 54.84 54.76 54.76 6.1K
13:56 54.63 54.66 54.59 54.66 2.0K
13:57 54.66 54.67 54.66 54.67 0.5K
13:58 54.67 54.67 54.67 54.67 0.5K
13:59 54.67 54.67 54.67 54.67 0.4K
14:00 54.60 54.71 54.60 54.64 0.6K
14:01 54.64 54.66 54.64 54.66 0.8K
14:02 54.66 54.67 54.66 54.67 0.6K
14:03 54.67 54.67 54.61 54.61 0.4K
14:04 54.68 54.73 54.61 54.61 1.0K
14:05 54.61 54.61 54.60 54.60 0.5K
14:06 54.60 54.63 54.60 54.63 0.6K
14:07 54.63 54.63 54.63 54.63 0.3K
14:08 54.63 54.63 54.61 54.61 0.4K
14:09 54.66 54.71 54.66 54.71 1.1K
14:10 54.68 54.68 54.61 54.61 0.5K
14:11 54.62 54.62 54.62 54.62 0.6K
14:12 54.62 54.63 54.62 54.63 0.2K
14:13 54.63 54.63 54.63 54.63 0.3K
14:14 54.63 54.66 54.62 54.62 0.6K
14:15 54.62 54.63 54.55 54.63 0.6K
14:16 54.63 54.70 54.63 54.70 0.8K
14:17 54.68 54.71 54.68 54.71 0.7K
14:18 54.71 54.71 54.64 54.64 1.2K
14:19 54.64 54.64 54.64 54.64 0.5K
14:20 54.64 54.68 54.64 54.68 0.3K
14:21 54.68 54.68 54.68 54.68 2.5K
14:22 54.64 54.75 54.64 54.75 5.9K
14:23 54.75 54.81 54.75 54.81 0.5K
14:24 54.81 54.81 54.81 54.81 0.5K
14:25 54.79 54.80 54.79 54.80 1.1K
14:26 54.80 54.80 54.67 54.67 0.9K
14:27 54.67 54.67 54.67 54.67 1.2K
14:28 54.67 54.67 54.67 54.67 0.4K
14:29 54.67 54.67 54.63 54.63 0.2K
14:30 54.63 54.63 54.60 54.60 0.6K
14:31 54.60 54.60 54.60 54.60 0.6K
14:32 54.60 54.60 54.60 54.60 0.5K
14:33 54.60 54.60 54.60 54.60 0.3K
14:34 54.57 54.65 54.57 54.65 3.9K
14:35 54.65 54.65 54.65 54.65 0.4K
14:36 54.65 54.67 54.65 54.67 0.5K
14:37 54.67 54.67 54.56 54.56 2.3K
14:38 54.59 54.59 54.59 54.59 0.4K
14:39 54.59 54.62 54.59 54.62 0.2K
14:40 54.62 54.62 54.62 54.62 0.5K
14:41 54.62 54.62 54.54 54.54 0.3K
14:42 54.54 54.54 54.54 54.54 0.3K
14:43 54.54 54.61 54.54 54.60 0.9K
14:44 54.60 54.61 54.60 54.61 1.3K
14:45 54.61 54.61 54.55 54.60 0.8K
14:46 54.60 54.60 54.57 54.57 1.5K
14:47 54.57 54.57 54.57 54.57 0.3K
14:48 54.57 54.67 54.57 54.66 2.3K
14:49 54.66 54.66 54.61 54.61 0.3K
14:50 54.61 54.67 54.61 54.67 0.8K
14:51 54.72 54.73 54.72 54.73 1.7K
14:52 54.77 54.77 54.69 54.69 4.1K
14:53 54.62 54.70 54.62 54.70 0.7K
14:54 54.70 54.70 54.70 54.70 0.4K
14:55 54.70 54.70 54.69 54.69 2.0K
14:56 54.69 54.69 54.61 54.61 0.6K
14:57 54.61 54.61 54.61 54.61 0.4K
14:58 54.61 54.67 54.61 54.67 1.0K
14:59 54.67 54.67 54.62 54.63 0.6K
15:00 54.64 54.64 54.62 54.64 1.0K
15:01 54.60 54.69 54.60 54.69 6.9K
15:02 54.69 54.70 54.69 54.70 0.4K
15:03 54.70 54.77 54.70 54.77 0.8K
15:04 54.77 54.78 54.77 54.78 3.7K
15:05 54.80 54.85 54.80 54.85 2.7K
15:06 54.85 54.90 54.85 54.90 0.8K
15:07 54.90 54.90 54.86 54.86 1.2K
15:08 54.83 54.87 54.79 54.87 0.5K
15:09 54.87 54.88 54.87 54.88 0.7K
15:10 54.82 54.82 54.80 54.80 2.4K
15:11 54.80 54.80 54.80 54.80 0.8K
15:12 54.80 54.84 54.80 54.84 0.9K
15:13 54.84 54.84 54.84 54.84 0.9K
15:14 54.84 54.98 54.84 54.98 4.6K
15:15 54.94 54.94 54.91 54.91 3.3K
15:16 54.91 55.02 54.91 54.98 3.4K
15:17 54.98 54.98 54.98 54.98 0.4K
15:18 55.02 55.02 54.98 54.98 0.9K
15:19 54.98 55.05 54.98 55.05 2.3K
15:20 55.04 55.10 55.04 55.08 1.5K
15:21 55.08 55.08 55.05 55.05 2.1K
15:22 55.06 55.06 55.04 55.05 1.8K
15:23 55.05 55.05 55.05 55.05 0.5K
15:24 55.07 55.07 55.07 55.07 1.9K
15:25 55.10 55.10 55.06 55.06 3.0K
15:26 55.09 55.13 55.09 55.13 2.1K
15:27 55.14 55.14 55.14 55.14 2.0K
15:28 55.14 55.16 55.14 55.16 1.1K
15:29 55.16 55.16 55.11 55.11 4.2K
15:30 55.11 55.11 54.96 54.96 2.5K
15:31 54.96 55.09 54.96 55.09 2.1K
15:32 55.09 55.09 55.03 55.03 1.5K
15:33 55.03 55.03 55.03 55.03 0.5K
15:34 55.03 55.18 55.03 55.18 4.7K
15:35 55.18 55.18 55.18 55.18 0.5K
15:36 55.18 55.23 55.18 55.23 1.4K
15:37 55.23 55.23 55.23 55.23 0.2K
15:38 55.23 55.25 55.21 55.22 4.9K
15:39 55.22 55.22 55.21 55.21 2.3K
15:40 55.21 55.22 55.21 55.22 0.8K
15:41 55.23 55.29 55.23 55.29 2.5K
15:42 55.31 55.31 55.28 55.28 5.9K
15:43 55.28 55.28 55.17 55.17 2.3K
15:44 55.17 55.22 55.17 55.21 1.9K
15:45 55.21 55.23 55.16 55.23 16.1K
15:46 55.23 55.26 55.23 55.26 0.9K
15:47 55.26 55.26 55.26 55.26 1.2K
15:48 55.26 55.29 55.26 55.29 3.4K
15:49 55.26 55.29 55.26 55.26 5.2K
15:50 55.26 55.30 55.26 55.30 6.6K
15:51 55.23 55.25 55.23 55.25 3.9K
15:52 55.24 55.27 55.23 55.24 4.7K
15:53 55.24 55.27 55.24 55.27 2.4K
15:54 55.34 55.42 55.34 55.37 9.3K
15:55 55.40 55.45 55.38 55.38 12.2K
15:56 55.32 55.35 55.30 55.35 9.9K
15:57 55.35 55.35 55.31 55.34 13.2K
15:58 55.38 55.44 55.38 55.42 21.7K
15:59 55.41 55.44 55.40 55.44 18.1K
16:00 55.44 55.44 54.93 55.38 160.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available