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 55.93 55.93 55.86 55.86 21.8K
09:32 56.24 56.24 56.24 56.24 0.2K
09:33 56.28 56.44 56.00 56.00 8.7K
09:34 56.34 56.34 56.34 56.34 0.3K
09:35 56.34 56.34 56.34 56.34 0.5K
09:36 55.95 56.34 55.95 56.34 0.6K
09:37 56.64 56.64 56.28 56.28 4.5K
09:38 56.29 56.59 56.29 56.36 6.3K
09:39 56.11 56.59 56.11 56.53 8.6K
09:40 56.54 56.57 56.54 56.54 2.4K
09:41 56.53 56.79 56.53 56.79 0.8K
09:42 56.66 56.66 56.65 56.65 0.2K
09:43 56.65 56.65 56.49 56.60 0.9K
09:44 56.51 56.72 56.51 56.72 6.0K
09:45 56.66 56.66 56.38 56.38 12.3K
09:46 56.61 56.61 56.60 56.60 0.7K
09:47 56.61 56.61 56.48 56.48 3.0K
09:48 56.55 56.67 56.55 56.67 1.6K
09:49 56.54 56.54 56.54 56.54 1.5K
09:50 56.54 56.94 56.54 56.94 31.6K
09:51 57.04 57.04 57.04 57.04 0.8K
09:52 57.39 57.39 57.39 57.39 5.9K
09:53 57.49 57.49 57.49 57.49 0.7K
09:54 57.52 57.52 57.52 57.52 2.2K
09:55 57.92 58.09 57.92 58.09 11.7K
09:56 58.11 58.26 58.11 58.17 4.8K
09:57 58.29 58.38 58.19 58.19 2.6K
09:58 58.22 58.22 58.22 58.22 1.0K
09:59 58.16 58.23 58.16 58.19 1.1K
10:00 58.19 58.19 58.19 58.19 1.6K
10:01 58.19 58.19 58.19 58.19 3.6K
10:02 58.05 58.14 58.05 58.14 6.8K
10:03 58.14 58.23 58.14 58.23 0.9K
10:04 58.15 58.16 58.15 58.16 1.4K
10:05 58.25 58.25 58.25 58.25 1.7K
10:06 58.25 58.46 58.25 58.46 1.1K
10:07 58.44 58.44 58.32 58.32 2.6K
10:08 58.17 58.23 58.17 58.23 1.5K
10:09 58.13 58.16 58.12 58.16 0.7K
10:10 58.16 58.31 58.16 58.31 2.4K
10:11 58.31 58.36 58.31 58.36 0.6K
10:12 58.36 58.41 58.36 58.39 3.2K
10:13 58.33 58.34 58.26 58.34 1.5K
10:14 58.35 58.42 58.35 58.42 0.6K
10:15 58.31 58.31 58.31 58.31 0.4K
10:16 58.34 58.34 58.34 58.34 0.4K
10:17 58.46 58.46 58.44 58.46 1.0K
10:18 58.50 58.61 58.49 58.54 2.0K
10:19 58.49 58.49 58.39 58.43 3.6K
10:20 58.43 58.54 58.43 58.53 1.8K
10:21 58.59 58.77 58.59 58.77 2.4K
10:22 58.73 58.78 58.73 58.78 0.7K
10:23 58.79 58.88 58.77 58.88 1.4K
10:24 58.87 58.87 58.87 58.87 0.7K
10:25 58.87 58.88 58.87 58.88 1.7K
10:26 58.87 58.94 58.86 58.94 2.0K
10:27 58.90 58.90 58.88 58.90 1.1K
10:28 58.63 58.63 58.61 58.61 5.7K
10:30 58.68 58.68 58.68 58.68 0.6K
10:31 58.80 58.83 58.80 58.82 2.2K
10:33 58.89 58.89 58.89 58.89 0.3K
10:34 58.88 58.88 58.86 58.86 1.0K
10:35 58.83 58.89 58.83 58.89 2.0K
10:36 58.84 58.84 58.84 58.84 1.7K
10:37 58.75 58.75 58.68 58.74 3.2K
10:38 58.74 58.82 58.74 58.78 0.7K
10:39 58.90 58.98 58.79 58.98 6.8K
10:40 59.05 59.08 59.05 59.08 2.6K
10:41 59.16 59.27 59.12 59.27 10.3K
10:42 59.46 59.46 59.43 59.43 11.5K
10:43 59.42 59.50 59.40 59.40 4.7K
10:44 59.47 59.47 59.45 59.45 3.4K
10:45 59.27 59.27 59.13 59.13 6.9K
10:47 59.19 59.20 58.89 59.00 2.7K
10:48 59.05 59.05 58.92 59.05 0.7K
10:49 59.08 59.08 59.06 59.06 1.9K
10:50 59.17 59.17 59.17 59.17 0.4K
10:51 59.12 59.23 59.12 59.21 1.3K
10:52 59.23 59.23 59.23 59.23 1.1K
10:53 59.04 59.04 58.97 58.97 3.8K
10:54 59.10 59.10 59.10 59.10 0.9K
10:55 59.05 59.26 59.05 59.26 2.6K
10:56 59.18 59.18 59.18 59.18 1.5K
10:57 59.22 59.27 59.18 59.18 0.8K
10:58 59.18 59.27 59.18 59.18 1.5K
10:59 59.26 59.26 59.20 59.20 1.1K
11:00 59.24 59.26 59.24 59.26 0.5K
11:01 59.18 59.26 59.18 59.26 3.4K
11:02 59.27 59.27 59.18 59.18 3.4K
11:03 59.14 59.28 59.14 59.28 4.0K
11:04 59.29 59.29 59.23 59.23 4.3K
11:05 59.30 59.30 59.30 59.30 0.8K
11:06 59.30 59.30 59.17 59.17 0.9K
11:07 59.23 59.30 59.17 59.30 1.6K
11:08 59.34 59.50 59.34 59.50 6.2K
11:09 59.50 59.53 59.50 59.53 2.0K
11:10 59.53 59.55 59.49 59.55 1.3K
11:11 59.53 59.67 59.53 59.67 2.1K
11:12 59.65 59.66 59.57 59.65 5.5K
11:13 59.70 59.70 59.70 59.70 1.0K
11:14 59.67 59.67 59.67 59.67 2.0K
11:15 59.67 59.67 59.67 59.67 0.5K
11:16 59.67 59.67 59.60 59.64 3.0K
11:17 59.71 59.80 59.71 59.74 5.3K
11:18 59.69 59.71 59.69 59.71 1.4K
11:19 59.65 59.66 59.65 59.65 4.0K
11:20 59.62 59.63 59.62 59.63 0.8K
11:21 59.60 59.64 59.57 59.60 2.0K
11:22 59.63 59.63 59.51 59.51 2.0K
11:23 59.53 59.53 59.53 59.53 0.7K
11:24 59.55 59.63 59.55 59.63 1.7K
11:25 59.62 59.62 59.62 59.62 1.6K
11:26 59.54 59.54 59.54 59.54 0.8K
11:27 59.62 59.71 59.55 59.71 1.5K
11:28 59.62 59.62 59.62 59.62 0.2K
11:29 59.53 59.53 59.44 59.44 3.0K
11:30 59.45 59.45 59.45 59.45 0.4K
11:31 59.42 59.42 59.38 59.38 1.4K
11:32 59.48 59.48 59.48 59.48 0.7K
11:33 59.47 59.56 59.47 59.56 1.5K
11:34 59.59 59.65 59.59 59.65 2.0K
11:36 59.72 59.73 59.68 59.72 2.8K
11:37 59.73 59.79 59.67 59.67 9.0K
11:38 59.56 59.56 59.49 59.52 7.2K
11:39 59.52 59.52 59.40 59.43 2.8K
11:40 59.49 59.49 59.45 59.45 1.2K
11:41 59.45 59.45 59.35 59.35 9.2K
11:42 59.32 59.32 59.32 59.32 0.4K
11:43 59.37 59.45 59.31 59.31 3.5K
11:44 59.31 59.31 59.31 59.31 0.3K
11:45 59.31 59.31 59.31 59.31 0.8K
11:46 59.31 59.31 59.31 59.31 0.8K
11:47 59.22 59.22 59.22 59.22 2.1K
11:48 59.21 59.21 59.21 59.21 1.6K
11:49 59.30 59.30 59.25 59.25 4.7K
11:51 59.28 59.36 59.26 59.27 1.8K
11:52 59.36 59.36 59.36 59.36 0.5K
11:53 59.36 59.49 59.36 59.49 3.0K
11:54 59.49 59.49 59.43 59.43 0.6K
11:55 59.37 59.37 59.34 59.34 3.2K
11:56 59.26 59.26 59.26 59.26 1.6K
11:58 59.25 59.25 59.25 59.25 0.5K
11:59 59.25 59.25 59.23 59.23 1.4K
12:00 59.28 59.31 59.28 59.31 2.9K
12:01 59.34 59.46 59.34 59.46 5.2K
12:02 59.45 59.45 59.40 59.42 2.5K
12:03 59.42 59.42 59.42 59.42 2.4K
12:04 59.45 59.51 59.42 59.51 4.2K
12:05 59.51 59.51 59.50 59.50 0.9K
12:07 59.44 59.50 59.44 59.46 1.8K
12:08 59.46 59.51 59.46 59.51 3.6K
12:09 59.45 59.49 59.45 59.49 3.3K
12:10 59.37 59.43 59.37 59.43 0.4K
12:11 59.45 59.62 59.45 59.62 4.3K
12:13 59.63 59.63 59.63 59.63 0.3K
12:14 59.67 59.67 59.67 59.67 0.3K
12:15 59.68 59.68 59.68 59.68 0.4K
12:16 59.70 59.79 59.70 59.79 0.5K
12:17 59.81 59.81 59.81 59.81 0.9K
12:18 59.81 59.81 59.76 59.81 2.3K
12:19 59.84 59.87 59.84 59.87 1.0K
12:20 59.87 59.99 59.87 59.99 1.8K
12:21 59.97 59.99 59.97 59.99 0.9K
12:22 60.00 60.00 59.86 59.86 6.5K
12:23 59.85 59.85 59.75 59.75 2.6K
12:26 59.73 59.78 59.73 59.73 2.1K
12:29 59.74 59.81 59.74 59.81 1.6K
12:31 59.80 59.81 59.75 59.79 2.0K
12:32 59.82 59.84 59.79 59.82 1.9K
12:33 59.90 59.94 59.89 59.89 1.7K
12:34 59.89 59.93 59.81 59.93 5.9K
12:35 59.92 60.00 59.91 60.00 1.7K
12:36 59.99 60.02 59.99 60.01 2.2K
12:37 59.94 59.94 59.94 59.94 2.6K
12:38 60.01 60.06 60.01 60.05 2.5K
12:39 60.06 60.09 60.01 60.01 2.2K
12:40 60.04 60.04 60.01 60.01 1.6K
12:41 60.01 60.06 60.01 60.06 1.9K
12:42 60.00 60.00 59.88 59.88 4.9K
12:43 59.88 59.90 59.88 59.90 4.0K
12:44 59.89 59.89 59.83 59.83 0.7K
12:45 59.87 59.87 59.84 59.84 1.5K
12:46 59.84 59.84 59.84 59.84 0.6K
12:47 59.85 59.85 59.85 59.85 0.3K
12:48 59.84 59.91 59.84 59.91 0.9K
12:49 60.00 60.00 59.94 59.94 1.5K
12:50 59.94 59.95 59.83 59.83 2.3K
12:51 59.85 59.85 59.84 59.84 0.7K
12:52 59.92 59.92 59.89 59.90 1.6K
12:53 59.90 59.90 59.90 59.90 0.2K
12:54 59.86 59.86 59.86 59.86 2.9K
12:55 59.86 59.86 59.80 59.80 2.5K
12:56 59.72 59.84 59.72 59.84 3.3K
12:57 59.83 59.83 59.83 59.83 0.4K
12:58 59.75 59.75 59.73 59.73 2.1K
12:59 59.78 59.78 59.78 59.78 0.8K
13:00 59.68 59.68 59.68 59.68 0.8K
13:02 59.71 59.72 59.71 59.72 0.6K
13:03 59.83 59.86 59.83 59.86 1.4K
13:04 59.97 59.97 59.88 59.88 0.7K
13:05 59.77 59.85 59.77 59.85 3.3K
13:06 59.82 59.82 59.66 59.68 1.9K
13:07 59.72 59.72 59.72 59.72 1.6K
13:11 59.79 59.79 59.79 59.79 0.2K
13:12 59.77 59.77 59.77 59.77 0.9K
13:13 59.85 59.86 59.85 59.86 0.7K
13:14 59.83 59.86 59.83 59.86 0.6K
13:15 59.76 59.76 59.61 59.61 12.6K
13:16 59.62 59.62 59.53 59.57 57.3K
13:18 59.55 59.55 59.50 59.50 1.6K
13:19 59.54 59.54 59.51 59.51 1.3K
13:20 59.43 59.43 58.99 58.99 4.2K
13:21 58.97 59.02 58.97 59.01 2.8K
13:22 59.17 59.22 59.14 59.14 3.1K
13:23 59.14 59.15 59.14 59.15 1.1K
13:24 59.22 59.25 59.22 59.25 1.4K
13:25 59.22 59.22 59.22 59.22 1.8K
13:26 59.13 59.13 59.13 59.13 2.8K
13:27 59.11 59.16 59.11 59.16 1.2K
13:28 59.23 59.37 59.23 59.37 2.1K
13:29 59.39 59.39 59.38 59.38 0.6K
13:30 59.30 59.39 59.30 59.39 2.2K
13:31 59.46 59.46 59.46 59.46 0.3K
13:32 59.47 59.52 59.47 59.52 1.2K
13:33 59.61 59.61 59.55 59.55 0.8K
13:34 59.49 59.49 59.49 59.49 2.8K
13:35 59.54 59.59 59.54 59.59 0.7K
13:36 59.60 59.60 59.60 59.60 0.4K
13:38 59.69 59.69 59.65 59.65 0.7K
13:39 59.70 59.70 59.66 59.66 2.3K
13:40 59.71 59.71 59.71 59.71 1.6K
13:41 59.78 59.78 59.76 59.76 1.4K
13:42 59.78 59.78 59.78 59.78 0.8K
13:44 59.73 59.73 59.65 59.65 2.7K
13:45 59.61 59.65 59.61 59.64 1.3K
13:46 59.60 59.60 59.55 59.55 2.2K
13:47 59.55 59.55 59.55 59.55 0.3K
13:48 59.54 59.60 59.54 59.60 1.6K
13:49 59.61 59.61 59.59 59.59 2.1K
13:50 59.52 59.52 59.52 59.52 0.9K
13:51 59.52 59.52 59.47 59.47 4.7K
13:55 59.63 59.63 59.61 59.61 0.6K
13:56 59.57 59.62 59.57 59.62 1.9K
13:57 59.62 59.67 59.62 59.67 1.3K
13:58 59.68 59.68 59.68 59.68 0.6K
13:59 59.63 59.63 59.63 59.63 2.0K
14:00 59.58 59.58 59.45 59.45 2.4K
14:01 59.44 59.44 59.44 59.44 0.4K
14:02 59.43 59.54 59.43 59.54 1.7K
14:04 59.50 59.53 59.48 59.48 0.8K
14:05 59.53 59.56 59.52 59.52 3.6K
14:06 59.54 59.54 59.46 59.46 1.9K
14:08 59.45 59.45 59.45 59.45 1.3K
14:10 59.51 59.56 59.51 59.56 1.5K
14:11 59.61 59.61 59.46 59.48 3.2K
14:12 59.44 59.44 59.32 59.32 2.8K
14:13 59.30 59.30 59.30 59.30 0.2K
14:15 59.16 59.16 59.10 59.10 4.3K
14:17 59.09 59.09 59.09 59.09 1.4K
14:18 59.16 59.18 59.16 59.18 1.2K
14:19 59.25 59.25 59.25 59.25 0.3K
14:20 59.25 59.25 58.94 58.94 9.5K
14:21 59.03 59.03 59.03 59.03 1.1K
14:22 59.03 59.03 59.03 59.03 0.7K
14:23 59.02 59.02 59.02 59.02 0.3K
14:24 58.92 59.02 58.92 59.00 1.7K
14:25 59.00 59.04 59.00 59.00 6.3K
14:26 59.07 59.07 58.99 59.06 0.7K
14:27 59.05 59.05 59.04 59.04 0.6K
14:28 58.98 58.98 58.91 58.97 7.1K
14:29 59.05 59.15 59.05 59.15 3.1K
14:30 59.15 59.15 59.15 59.15 0.9K
14:31 59.28 59.28 59.28 59.28 0.1K
14:32 59.30 59.30 59.30 59.30 2.1K
14:33 59.31 59.31 59.31 59.31 1.1K
14:34 59.36 59.36 59.36 59.36 0.4K
14:35 59.37 59.37 59.32 59.32 0.7K
14:36 59.38 59.38 59.24 59.24 3.1K
14:38 59.13 59.18 59.13 59.18 0.6K
14:39 59.16 59.17 59.16 59.17 3.8K
14:40 59.20 59.20 59.20 59.20 0.2K
14:41 59.16 59.16 59.16 59.16 0.9K
14:42 59.18 59.18 59.17 59.17 0.7K
14:43 59.24 59.25 59.24 59.25 1.5K
14:44 59.25 59.28 59.25 59.28 1.3K
14:45 59.36 59.36 59.36 59.36 0.2K
14:46 59.31 59.42 59.31 59.37 0.7K
14:47 59.36 59.36 59.36 59.36 0.7K
14:48 59.36 59.36 59.36 59.36 4.1K
14:49 59.46 59.46 59.46 59.46 1.1K
14:51 59.58 59.58 59.58 59.58 0.7K
14:52 59.64 59.64 59.52 59.52 0.7K
14:53 59.55 59.57 59.55 59.57 1.1K
14:54 59.57 59.57 59.57 59.57 0.4K
14:55 59.58 59.59 59.58 59.59 2.9K
14:56 59.57 59.57 59.51 59.51 2.1K
14:57 59.52 59.53 59.51 59.53 1.4K
14:59 59.53 59.58 59.53 59.58 1.4K
15:00 59.59 59.59 59.59 59.59 0.9K
15:01 59.59 59.61 59.55 59.57 2.0K
15:02 59.80 59.82 59.80 59.82 22.4K
15:03 59.76 59.76 59.70 59.76 3.2K
15:04 59.76 59.80 59.76 59.80 1.9K
15:05 59.79 59.79 59.79 59.79 0.8K
15:06 59.78 59.78 59.71 59.77 1.7K
15:07 59.77 59.77 59.77 59.77 1.3K
15:10 59.79 59.84 59.78 59.84 1.7K
15:11 59.81 59.89 59.81 59.83 2.5K
15:12 59.88 59.88 59.88 59.88 0.8K
15:13 59.86 59.86 59.82 59.82 5.1K
15:14 59.82 59.82 59.82 59.82 0.3K
15:15 59.89 59.94 59.89 59.90 3.3K
15:16 59.91 59.91 59.91 59.91 0.5K
15:17 59.84 59.86 59.80 59.80 1.8K
15:18 59.80 59.81 59.73 59.77 2.6K
15:19 59.75 59.80 59.75 59.80 3.4K
15:20 59.86 59.86 59.86 59.86 0.2K
15:21 59.80 59.85 59.80 59.85 0.4K
15:22 59.80 59.81 59.80 59.81 0.8K
15:23 59.80 59.88 59.80 59.88 1.9K
15:24 59.96 59.96 59.90 59.90 0.3K
15:25 59.96 59.97 59.96 59.96 1.5K
15:26 59.98 60.03 59.90 59.93 8.5K
15:27 59.99 60.06 59.98 59.98 4.2K
15:28 59.99 60.03 59.99 60.03 1.8K
15:29 59.99 60.02 59.99 60.02 2.3K
15:30 60.01 60.01 60.01 60.01 0.3K
15:31 60.05 60.13 60.02 60.13 4.7K
15:32 60.13 60.14 60.07 60.08 6.2K
15:33 60.14 60.14 60.09 60.09 4.1K
15:34 60.15 60.21 60.15 60.21 6.4K
15:35 60.19 60.23 60.19 60.23 1.7K
15:36 60.34 60.34 60.23 60.30 13.9K
15:37 60.30 60.36 60.29 60.36 1.5K
15:38 60.29 60.36 60.29 60.30 4.2K
15:39 60.30 60.35 60.30 60.32 7.8K
15:40 60.24 60.32 60.18 60.29 10.8K
15:41 60.30 60.30 60.30 60.30 3.2K
15:42 60.26 60.26 60.20 60.23 4.2K
15:43 60.23 60.28 60.23 60.24 4.5K
15:44 60.24 60.40 60.24 60.33 13.6K
15:45 60.33 60.43 60.33 60.37 21.7K
15:46 60.34 60.39 60.34 60.39 7.1K
15:47 60.40 60.53 60.40 60.44 12.2K
15:48 60.43 60.43 60.37 60.42 7.0K
15:49 60.42 60.50 60.42 60.50 10.8K
15:50 60.41 60.42 60.34 60.38 10.5K
15:51 60.34 60.38 60.29 60.29 15.9K
15:52 60.28 60.28 60.23 60.25 16.0K
15:53 60.25 60.40 60.25 60.30 13.4K
15:54 60.30 60.35 60.22 60.33 29.0K
15:55 60.12 60.27 60.12 60.27 15.1K
15:56 60.28 60.40 60.25 60.40 16.2K
15:57 60.45 60.46 60.32 60.36 23.0K
15:58 60.34 60.42 60.30 60.36 48.9K
15:59 60.36 60.44 60.35 60.35 224.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available