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
09:30 53.99 53.99 53.89 53.89 9.8K
09:31 54.14 54.14 54.14 54.14 4.9K
09:32 54.26 54.26 54.26 54.26 1.7K
09:33 54.30 54.47 54.24 54.46 5.1K
09:34 54.51 54.54 54.50 54.54 1.9K
09:35 54.62 54.62 54.59 54.59 2.5K
09:36 54.59 54.60 54.59 54.60 3.5K
09:37 54.60 54.60 54.60 54.60 4.1K
09:38 54.60 54.60 54.60 54.60 2.9K
09:39 54.60 54.60 54.60 54.60 0.6K
09:40 54.47 54.47 54.27 54.27 3.3K
09:41 54.37 54.37 54.27 54.27 1.9K
09:42 54.45 54.45 54.45 54.45 0.7K
09:43 54.44 54.44 54.28 54.28 2.3K
09:44 54.27 54.27 54.09 54.10 1.7K
09:45 54.11 54.11 54.05 54.05 3.3K
09:46 53.91 53.91 53.89 53.89 5.4K
09:47 53.99 53.99 53.77 53.82 18.8K
09:48 53.82 53.97 53.82 53.92 10.3K
09:49 53.96 53.98 53.76 53.76 2.6K
09:50 53.60 53.87 53.60 53.73 7.7K
09:51 53.76 53.76 53.43 53.43 8.8K
09:52 53.45 53.45 53.31 53.35 15.1K
09:53 53.32 53.35 53.28 53.35 1.2K
09:54 53.34 53.34 53.12 53.12 2.4K
09:55 53.13 53.17 53.12 53.17 9.2K
09:56 53.16 53.18 53.10 53.10 6.5K
09:57 53.12 53.12 53.08 53.08 9.6K
09:58 53.10 53.10 53.00 53.00 2.5K
09:59 53.00 53.00 53.00 53.00 4.8K
10:00 53.07 53.25 53.07 53.25 17.2K
10:01 53.24 53.30 53.19 53.27 10.5K
10:02 53.24 53.43 53.24 53.33 2.5K
10:03 53.34 53.34 53.34 53.34 0.7K
10:04 53.36 53.50 53.36 53.50 4.2K
10:05 53.52 53.52 53.46 53.46 6.4K
10:06 53.52 53.63 53.52 53.63 1.4K
10:07 53.69 53.69 53.62 53.62 2.0K
10:08 53.56 53.62 53.55 53.55 2.1K
10:09 53.59 53.61 53.59 53.59 1.7K
10:10 53.37 53.49 53.28 53.28 2.4K
10:11 53.14 53.25 53.13 53.25 3.6K
10:12 53.24 53.31 53.02 53.02 3.7K
10:13 53.12 53.21 53.01 53.19 1.5K
10:14 53.19 53.19 53.10 53.10 4.7K
10:15 53.10 53.18 53.09 53.09 1.0K
10:16 53.09 53.19 53.09 53.19 1.6K
10:17 53.09 53.28 53.09 53.09 1.8K
10:18 53.09 53.09 53.09 53.09 0.8K
10:19 53.18 53.18 53.17 53.17 2.1K
10:20 53.15 53.15 53.07 53.07 0.8K
10:21 53.07 53.09 52.96 53.03 7.5K
10:22 53.03 53.19 53.03 53.16 4.2K
10:23 53.06 53.23 53.06 53.23 2.6K
10:24 53.27 53.27 53.23 53.24 2.9K
10:25 53.08 53.08 53.07 53.07 0.9K
10:26 53.07 53.17 52.96 52.96 2.3K
10:27 52.99 52.99 52.89 52.89 2.2K
10:28 52.77 52.77 52.75 52.75 3.1K
10:29 52.75 52.78 52.71 52.78 0.9K
10:30 52.70 52.70 52.70 52.70 0.4K
10:31 52.74 52.74 52.70 52.71 0.5K
10:32 52.79 52.86 52.78 52.86 2.0K
10:33 52.85 52.88 52.84 52.88 2.9K
10:34 52.76 52.76 52.76 52.76 4.4K
10:35 52.80 52.89 52.80 52.82 0.7K
10:36 52.80 52.83 52.80 52.83 1.7K
10:37 52.84 52.84 52.79 52.81 0.8K
10:38 52.84 52.96 52.84 52.96 4.2K
10:39 52.96 52.97 52.92 52.92 1.8K
10:41 52.91 52.99 52.91 52.99 1.1K
10:42 52.83 52.93 52.83 52.91 1.0K
10:43 52.78 52.84 52.78 52.82 4.1K
10:44 52.82 52.82 52.82 52.82 0.2K
10:45 52.77 52.95 52.77 52.95 5.5K
10:46 53.05 53.17 53.05 53.17 4.4K
10:49 53.03 53.03 53.03 53.03 0.9K
10:50 53.00 53.00 52.96 52.96 1.2K
10:51 52.97 52.97 52.97 52.97 0.7K
10:52 53.00 53.08 52.91 52.92 1.1K
10:53 53.07 53.07 53.06 53.07 2.6K
10:54 53.14 53.14 53.07 53.07 1.5K
10:56 53.07 53.07 53.03 53.03 0.7K
10:57 53.12 53.14 53.04 53.04 1.8K
10:58 53.03 53.06 53.03 53.06 2.4K
10:59 53.10 53.10 53.10 53.10 0.7K
11:00 53.07 53.07 53.07 53.07 0.6K
11:01 53.06 53.06 53.06 53.06 0.3K
11:02 53.06 53.23 53.06 53.20 3.7K
11:03 53.21 53.21 53.21 53.21 0.4K
11:04 53.14 53.14 53.09 53.09 2.3K
11:05 53.09 53.09 53.09 53.09 0.4K
11:06 53.09 53.10 53.09 53.10 0.6K
11:07 53.09 53.09 53.09 53.09 0.6K
11:08 53.09 53.25 53.09 53.25 1.7K
11:09 53.28 53.28 53.21 53.21 0.6K
11:10 53.27 53.27 53.22 53.22 0.7K
11:11 53.17 53.17 53.16 53.16 1.2K
11:12 53.16 53.29 53.16 53.23 1.9K
11:13 53.22 53.35 53.21 53.35 1.6K
11:14 53.31 53.32 53.26 53.32 1.4K
11:15 53.26 53.28 53.26 53.26 0.6K
11:16 53.25 53.40 53.25 53.32 1.5K
11:17 53.35 53.40 53.29 53.29 1.2K
11:18 53.30 53.32 53.25 53.32 4.1K
11:20 53.26 53.26 53.25 53.25 1.5K
11:21 53.22 53.22 53.22 53.22 0.3K
11:22 53.21 53.36 53.21 53.36 7.4K
11:23 53.24 53.24 53.22 53.22 2.1K
11:24 53.19 53.19 53.19 53.19 1.1K
11:25 53.15 53.15 53.15 53.15 0.3K
11:26 53.16 53.16 53.16 53.16 0.2K
11:27 53.24 53.24 53.15 53.15 0.8K
11:28 53.13 53.17 53.13 53.17 1.1K
11:29 53.12 53.22 53.12 53.22 1.1K
11:30 53.13 53.22 53.13 53.18 3.7K
11:31 53.18 53.27 53.18 53.27 0.6K
11:32 53.26 53.26 53.19 53.19 0.6K
11:33 53.19 53.27 53.19 53.19 0.9K
11:34 53.30 53.34 53.25 53.29 0.9K
11:35 53.34 53.36 53.24 53.28 1.3K
11:36 53.36 53.39 53.31 53.37 3.1K
11:37 53.42 53.42 53.30 53.30 2.0K
11:38 53.30 53.31 53.30 53.31 0.8K
11:40 53.30 53.31 53.30 53.31 1.8K
11:41 53.31 53.38 53.24 53.25 0.9K
11:42 53.26 53.41 53.26 53.34 1.0K
11:43 53.34 53.35 53.34 53.35 0.7K
11:44 53.34 53.34 53.34 53.34 0.2K
11:45 53.41 53.47 53.41 53.41 0.9K
11:46 53.35 53.48 53.35 53.47 2.6K
11:47 53.47 53.58 53.43 53.58 0.7K
11:48 53.54 53.54 53.48 53.48 0.3K
11:49 53.55 53.55 53.49 53.55 0.7K
11:50 53.60 53.60 53.49 53.56 1.2K
11:51 53.61 53.61 53.50 53.50 0.8K
11:52 53.56 53.57 53.49 53.57 2.4K
11:53 53.52 53.52 53.46 53.50 0.5K
11:54 53.50 53.50 53.46 53.46 1.0K
11:55 53.50 53.50 53.45 53.49 2.7K
11:56 53.52 53.52 53.52 53.52 1.2K
11:57 53.51 53.60 53.48 53.60 3.2K
11:58 53.60 53.60 53.60 53.60 0.2K
11:59 53.72 53.72 53.71 53.72 3.6K
12:00 53.74 53.74 53.71 53.71 0.3K
12:01 53.71 53.71 53.64 53.64 3.4K
12:02 53.67 53.67 53.67 53.67 2.1K
12:03 53.69 53.69 53.69 53.69 0.1K
12:04 53.67 53.67 53.67 53.67 1.5K
12:05 53.67 53.67 53.67 53.67 0.4K
12:06 53.67 53.70 53.67 53.70 2.5K
12:07 53.69 53.72 53.68 53.68 2.2K
12:08 53.64 53.67 53.64 53.67 1.5K
12:09 53.67 53.67 53.67 53.67 0.2K
12:10 53.67 53.67 53.64 53.64 0.6K
12:11 53.63 53.64 53.63 53.64 1.6K
12:12 53.59 53.59 53.59 53.59 0.7K
12:13 53.62 53.67 53.54 53.54 3.6K
12:14 53.56 53.56 53.51 53.51 1.0K
12:15 53.51 53.51 53.51 53.51 1.4K
12:17 53.49 53.53 53.49 53.53 2.8K
12:18 53.48 53.48 53.48 53.48 1.8K
12:20 53.46 53.47 53.45 53.45 2.0K
12:21 53.47 53.52 53.47 53.52 4.0K
12:22 53.49 53.52 53.49 53.52 3.5K
12:23 53.52 53.52 53.42 53.42 11.1K
12:24 53.32 53.32 53.32 53.32 0.3K
12:26 53.32 53.32 53.28 53.28 2.4K
12:27 53.27 53.27 53.27 53.27 1.0K
12:29 53.21 53.21 53.21 53.21 1.0K
12:30 53.24 53.24 53.24 53.24 2.5K
12:31 53.29 53.29 53.29 53.29 0.2K
12:32 53.25 53.25 53.23 53.23 1.7K
12:36 53.22 53.22 53.14 53.14 1.7K
12:38 53.16 53.16 53.16 53.16 0.5K
12:39 53.17 53.17 53.10 53.10 1.6K
12:40 53.06 53.10 53.06 53.10 1.7K
12:41 53.06 53.06 53.06 53.06 1.1K
12:42 53.05 53.05 53.04 53.04 0.7K
12:43 53.06 53.06 53.04 53.04 1.9K
12:44 53.04 53.04 53.01 53.01 0.7K
12:45 53.05 53.05 53.05 53.05 0.6K
12:46 53.04 53.07 53.01 53.01 10.6K
12:49 52.96 52.96 52.96 52.96 0.1K
12:50 52.96 53.00 52.96 53.00 3.2K
12:52 53.02 53.06 53.02 53.06 2.2K
12:54 53.13 53.13 53.13 53.13 1.1K
12:55 53.15 53.16 53.15 53.16 0.4K
12:56 53.09 53.17 53.09 53.17 146.5K
12:58 53.11 53.13 53.09 53.13 3.2K
12:59 53.15 53.15 53.15 53.15 0.8K
13:01 53.14 53.14 53.09 53.09 0.4K
13:02 53.14 53.14 53.14 53.14 0.6K
13:03 53.14 53.14 53.10 53.10 0.5K
13:04 53.09 53.09 53.09 53.09 2.5K
13:08 53.02 53.02 52.97 52.97 2.4K
13:09 52.95 52.95 52.95 52.95 0.2K
13:10 52.94 52.94 52.85 52.85 3.1K
13:13 52.89 52.95 52.89 52.95 2.0K
13:14 52.89 52.89 52.89 52.89 0.5K
13:15 52.88 52.88 52.88 52.88 0.6K
13:16 52.83 52.83 52.82 52.83 2.0K
13:17 52.85 52.85 52.85 52.85 0.3K
13:18 52.81 52.81 52.81 52.81 1.8K
13:20 52.77 52.81 52.77 52.81 0.7K
13:21 52.80 52.85 52.80 52.83 4.3K
13:22 52.84 52.84 52.84 52.84 3.0K
13:23 52.84 52.84 52.84 52.84 5.7K
13:24 52.89 52.91 52.87 52.91 2.7K
13:25 52.93 52.93 52.93 52.93 0.2K
13:26 52.89 52.91 52.89 52.91 0.6K
13:27 52.89 52.89 52.89 52.89 0.1K
13:28 52.91 52.91 52.91 52.91 2.0K
13:30 52.89 52.89 52.89 52.89 0.6K
13:31 52.91 52.95 52.91 52.95 3.2K
13:32 52.96 52.99 52.96 52.99 1.4K
13:33 53.04 53.04 53.04 53.04 1.4K
13:34 52.99 52.99 52.99 52.99 2.1K
13:36 53.00 53.00 53.00 53.00 0.6K
13:37 53.01 53.01 53.01 53.01 1.0K
13:38 53.01 53.01 52.98 52.98 1.7K
13:39 52.97 52.97 52.95 52.95 0.5K
13:40 52.95 52.97 52.95 52.97 2.9K
13:41 52.95 53.04 52.95 53.04 3.6K
13:42 53.04 53.06 52.97 52.97 4.3K
13:44 52.96 52.96 52.96 52.96 0.8K
13:45 52.98 53.02 52.98 53.02 1.4K
13:46 52.98 52.98 52.98 52.98 0.8K
13:47 52.96 52.96 52.96 52.96 1.1K
13:48 52.96 52.96 52.96 52.96 0.4K
13:49 52.96 52.96 52.96 52.96 0.8K
13:50 52.98 52.98 52.96 52.98 1.1K
13:51 53.02 53.02 53.02 53.02 1.8K
13:52 53.00 53.00 53.00 53.00 0.3K
13:53 53.03 53.05 53.03 53.05 1.9K
13:54 53.04 53.06 53.04 53.05 1.1K
13:55 53.01 53.01 53.01 53.01 2.6K
13:56 53.02 53.02 52.98 52.98 2.7K
13:58 52.96 52.96 52.96 52.96 1.6K
13:59 52.99 52.99 52.92 52.96 1.1K
14:00 52.92 52.99 52.91 52.99 5.7K
14:02 52.98 52.98 52.98 52.98 0.6K
14:03 52.99 52.99 52.99 52.99 0.8K
14:04 52.96 52.96 52.96 52.96 2.0K
14:05 52.94 52.99 52.88 52.88 3.6K
14:06 52.93 52.93 52.86 52.86 1.4K
14:07 52.84 52.88 52.84 52.88 25.3K
14:08 52.86 52.88 52.83 52.84 2.8K
14:09 52.85 52.87 52.83 52.87 2.5K
14:11 52.88 53.08 52.88 53.08 5.8K
14:12 53.06 53.06 53.06 53.06 1.4K
14:13 53.07 53.07 53.04 53.04 2.4K
14:14 53.02 53.02 53.02 53.02 0.2K
14:15 53.00 53.00 52.86 52.86 2.1K
14:16 52.88 52.88 52.86 52.86 0.7K
14:17 52.88 53.03 52.88 52.99 3.7K
14:18 52.97 53.03 52.97 52.99 1.4K
14:19 53.02 53.03 53.02 53.03 0.8K
14:20 53.04 53.04 53.04 53.04 0.5K
14:21 53.01 53.01 53.00 53.00 1.0K
14:22 53.00 53.03 53.00 53.03 0.4K
14:23 53.03 53.12 53.00 53.12 2.0K
14:24 53.09 53.09 53.09 53.09 0.8K
14:25 53.12 53.16 53.12 53.16 1.3K
14:26 53.13 53.17 53.12 53.17 0.4K
14:27 53.19 53.21 53.14 53.21 6.7K
14:28 53.19 53.19 53.07 53.07 4.0K
14:29 53.05 53.05 53.01 53.01 0.8K
14:30 53.10 53.10 53.06 53.06 1.4K
14:31 53.14 53.14 53.12 53.12 1.6K
14:32 53.02 53.02 53.02 53.02 1.7K
14:33 53.02 53.02 52.96 52.96 0.7K
14:34 53.00 53.00 53.00 53.00 0.6K
14:35 53.00 53.00 53.00 53.00 0.7K
14:36 52.96 52.96 52.88 52.88 1.6K
14:37 52.88 52.88 52.88 52.88 0.8K
14:38 52.90 52.90 52.90 52.90 1.6K
14:39 52.91 52.91 52.91 52.91 0.3K
14:40 52.88 52.88 52.88 52.88 1.0K
14:41 52.88 52.91 52.85 52.85 2.0K
14:42 52.87 52.87 52.87 52.87 1.0K
14:43 52.83 52.83 52.83 52.83 0.2K
14:44 52.87 52.87 52.83 52.84 0.9K
14:45 52.87 52.98 52.87 52.98 4.4K
14:46 52.95 52.95 52.95 52.95 0.9K
14:47 52.96 52.96 52.91 52.91 1.0K
14:48 52.95 52.95 52.91 52.94 0.4K
14:49 52.89 52.90 52.88 52.88 2.7K
14:50 52.90 52.90 52.90 52.90 1.1K
14:51 52.94 52.94 52.93 52.93 1.7K
14:52 52.97 52.97 52.97 52.97 0.7K
14:53 52.97 52.97 52.97 52.97 1.1K
14:54 53.01 53.01 53.01 53.01 1.6K
14:55 53.14 53.14 53.10 53.10 1.2K
14:56 53.11 53.11 53.11 53.11 0.3K
14:57 53.09 53.09 53.07 53.07 2.2K
14:58 53.09 53.09 53.04 53.04 1.4K
14:59 53.06 53.08 53.06 53.08 1.2K
15:00 53.08 53.13 53.08 53.13 3.1K
15:02 53.03 53.03 53.03 53.03 0.4K
15:03 53.06 53.13 53.06 53.13 2.7K
15:04 53.08 53.08 53.06 53.06 0.8K
15:05 53.02 53.02 53.02 53.02 1.3K
15:06 53.00 53.02 53.00 53.02 0.5K
15:07 53.02 53.02 53.00 53.00 1.6K
15:08 53.02 53.02 52.99 52.99 1.1K
15:09 52.96 52.98 52.95 52.95 5.6K
15:10 52.97 52.97 52.97 52.97 0.6K
15:11 52.97 52.97 52.72 52.72 5.9K
15:12 52.71 52.71 52.71 52.71 2.3K
15:13 52.75 52.77 52.73 52.77 6.4K
15:14 52.77 52.77 52.73 52.73 3.3K
15:15 52.70 52.74 52.67 52.67 3.8K
15:16 52.66 52.66 52.60 52.60 3.2K
15:17 52.58 52.58 52.51 52.52 2.9K
15:18 52.50 52.54 52.50 52.54 3.0K
15:19 52.50 52.50 52.49 52.49 2.7K
15:20 52.50 52.50 52.37 52.38 3.6K
15:21 52.38 52.38 52.34 52.37 3.2K
15:22 52.37 52.37 52.37 52.37 2.8K
15:23 52.31 52.31 52.31 52.31 0.5K
15:24 52.33 52.33 52.28 52.28 2.5K
15:25 52.31 52.49 52.31 52.49 9.8K
15:26 52.50 52.52 52.50 52.52 4.3K
15:27 52.50 52.50 52.46 52.46 3.9K
15:28 52.41 52.43 52.41 52.43 1.7K
15:29 52.43 52.43 52.43 52.43 1.2K
15:30 52.48 52.51 52.48 52.51 4.4K
15:31 52.47 52.47 52.45 52.47 4.4K
15:32 52.50 52.50 52.48 52.48 1.0K
15:33 52.46 52.46 52.39 52.39 3.1K
15:34 52.38 52.42 52.38 52.42 1.9K
15:35 52.43 52.43 52.43 52.43 0.7K
15:36 52.43 52.44 52.42 52.42 2.2K
15:37 52.41 52.44 52.41 52.44 3.4K
15:38 52.45 52.49 52.45 52.46 2.3K
15:39 52.46 52.46 52.41 52.41 3.9K
15:40 52.41 52.41 52.41 52.41 1.2K
15:41 52.41 52.41 52.36 52.36 5.6K
15:42 52.36 52.36 52.22 52.22 5.7K
15:43 52.22 52.23 52.20 52.20 1.7K
15:44 52.25 52.25 52.22 52.22 6.6K
15:45 52.17 52.17 52.07 52.07 6.7K
15:46 52.07 52.07 52.04 52.05 4.0K
15:47 52.08 52.13 52.08 52.08 7.7K
15:48 52.10 52.12 52.04 52.12 8.8K
15:49 52.16 52.16 52.12 52.12 7.0K
15:50 52.12 52.12 52.07 52.10 9.7K
15:51 52.10 52.10 52.04 52.06 6.2K
15:52 52.06 52.10 52.02 52.04 12.0K
15:53 52.04 52.08 52.04 52.08 5.7K
15:54 52.11 52.15 52.06 52.06 13.7K
15:55 52.09 52.13 52.04 52.13 19.4K
15:56 52.16 52.16 52.09 52.09 13.9K
15:57 52.11 52.11 52.05 52.06 19.6K
15:58 52.05 52.06 51.96 51.98 39.2K
15:59 51.98 52.06 51.96 52.06 119.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available