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 60.41 60.41 60.00 60.00 10.3K
09:31 60.22 60.64 60.22 60.64 5.3K
09:32 60.68 60.68 60.55 60.63 0.5K
09:33 60.48 60.48 60.32 60.32 0.7K
09:34 60.48 60.48 59.75 59.75 2.4K
09:35 59.97 59.97 59.97 59.97 0.2K
09:36 59.93 59.93 59.90 59.90 1.5K
09:37 59.48 59.48 59.48 59.48 0.9K
09:40 59.56 59.56 59.56 59.56 0.2K
09:41 59.36 59.36 59.32 59.32 4.6K
09:43 59.07 59.07 59.07 59.07 0.8K
09:44 59.12 59.12 58.92 58.92 5.0K
09:45 58.81 59.18 58.81 59.18 0.8K
09:46 59.10 59.10 59.10 59.10 1.0K
09:47 59.11 59.11 59.11 59.11 0.6K
09:48 59.17 59.17 59.17 59.17 0.4K
09:49 59.07 59.07 59.04 59.04 1.5K
09:50 58.85 58.85 58.84 58.84 0.6K
09:51 59.01 59.01 59.01 59.01 1.2K
09:52 59.00 59.18 58.95 59.11 3.5K
09:54 59.12 59.12 59.12 59.12 0.8K
09:55 59.35 59.35 58.99 59.02 4.5K
09:56 59.00 59.00 58.95 58.95 1.0K
09:57 58.93 58.93 58.93 58.93 1.8K
09:58 58.94 58.94 58.88 58.88 3.3K
10:00 58.90 58.90 58.90 58.90 0.9K
10:01 58.91 58.92 58.89 58.91 2.8K
10:04 58.85 58.86 58.85 58.86 1.0K
10:06 58.75 58.88 58.75 58.86 4.3K
10:08 58.75 58.75 58.52 58.65 6.8K
10:09 58.64 58.65 58.64 58.65 1.0K
10:10 58.65 58.65 58.65 58.65 0.7K
10:11 58.51 58.51 58.51 58.51 1.0K
10:12 58.81 58.81 58.65 58.65 0.8K
10:13 58.66 58.66 58.66 58.66 0.4K
10:14 58.52 58.54 58.22 58.22 3.9K
10:15 58.21 58.42 58.21 58.41 2.3K
10:16 58.32 58.32 58.32 58.32 1.1K
10:17 58.50 58.63 58.50 58.63 3.5K
10:18 58.62 58.76 58.62 58.76 2.7K
10:19 58.83 58.83 58.78 58.78 1.6K
10:20 58.64 58.76 58.64 58.70 4.7K
10:21 58.56 58.56 58.56 58.56 0.8K
10:22 58.54 58.54 58.54 58.54 0.5K
10:24 58.54 58.61 58.54 58.61 3.2K
10:25 58.61 58.83 58.61 58.83 4.0K
10:26 58.77 58.77 58.68 58.68 1.2K
10:27 58.74 58.85 58.74 58.85 1.4K
10:28 58.98 59.00 58.94 59.00 1.2K
10:29 58.94 59.34 58.94 59.08 5.8K
10:30 59.14 59.14 59.14 59.14 0.6K
10:31 59.05 59.13 59.05 59.13 0.4K
10:32 59.06 59.07 59.06 59.07 2.1K
10:33 59.08 59.08 59.08 59.08 0.5K
10:34 59.17 59.17 59.17 59.17 1.7K
10:35 59.08 59.08 59.08 59.08 0.2K
10:36 59.10 59.10 58.89 58.90 1.7K
10:37 58.84 58.84 58.82 58.82 0.6K
10:38 58.83 58.97 58.83 58.97 3.5K
10:39 58.95 58.98 58.94 58.98 1.9K
10:40 58.98 58.98 58.91 58.92 1.3K
10:41 58.93 58.93 58.93 58.93 0.5K
10:42 58.86 58.86 58.86 58.86 2.5K
10:43 58.86 58.92 58.86 58.92 1.3K
10:44 58.96 58.96 58.96 58.96 0.5K
10:45 58.92 58.92 58.92 58.92 0.6K
10:46 58.92 58.92 58.84 58.89 2.6K
10:47 58.89 58.94 58.89 58.94 2.6K
10:48 58.97 59.07 58.97 59.07 4.4K
10:49 58.96 58.96 58.96 58.96 1.0K
10:50 58.98 59.04 58.98 59.04 2.9K
10:51 59.06 59.12 59.06 59.12 4.0K
10:52 58.99 58.99 58.99 58.99 2.2K
10:54 59.01 59.08 59.01 59.08 1.0K
10:55 58.96 58.96 58.96 58.96 2.0K
10:56 58.92 58.92 58.87 58.87 0.8K
10:57 58.96 59.06 58.96 58.97 2.9K
10:58 59.07 59.07 59.05 59.05 1.8K
10:59 59.09 59.10 59.07 59.07 4.1K
11:00 59.20 59.30 59.20 59.30 0.7K
11:01 59.30 59.38 59.30 59.37 2.0K
11:02 59.26 59.26 59.26 59.26 1.0K
11:04 59.22 59.22 59.22 59.22 0.3K
11:05 59.31 59.31 59.06 59.06 1.8K
11:06 58.96 58.96 58.87 58.87 1.8K
11:07 58.75 58.75 58.75 58.75 0.9K
11:08 58.85 58.85 58.85 58.85 0.7K
11:10 58.88 58.88 58.88 58.88 0.1K
11:12 58.76 58.87 58.76 58.87 3.2K
11:13 58.97 58.97 58.97 58.97 1.5K
11:14 59.14 59.14 59.14 59.14 0.6K
11:15 59.21 59.21 59.21 59.21 0.6K
11:16 59.13 59.13 59.13 59.13 1.0K
11:17 58.98 58.98 58.98 58.98 1.0K
11:19 59.00 59.00 59.00 59.00 1.0K
11:22 58.88 58.97 58.88 58.97 3.0K
11:23 58.98 58.98 58.98 58.98 0.9K
11:27 58.88 58.88 58.88 58.88 0.8K
11:28 58.71 58.71 58.66 58.66 2.0K
11:29 58.62 58.62 58.62 58.62 0.7K
11:30 58.72 58.72 58.72 58.72 2.8K
11:32 58.70 58.70 58.70 58.70 0.9K
11:33 58.72 58.72 58.72 58.72 1.3K
11:34 58.78 58.79 58.78 58.79 1.2K
11:35 58.86 58.86 58.86 58.86 1.1K
11:38 58.87 58.87 58.87 58.87 0.4K
11:39 58.87 58.93 58.87 58.93 0.7K
11:40 58.82 58.82 58.81 58.81 1.8K
11:41 58.81 58.81 58.81 58.81 0.7K
11:42 58.84 58.91 58.84 58.91 3.3K
11:43 58.95 58.95 58.95 58.95 0.9K
11:44 59.00 59.00 58.99 58.99 0.5K
11:45 59.00 59.00 59.00 59.00 0.3K
11:46 58.90 59.01 58.90 59.01 0.9K
11:47 59.03 59.03 59.03 59.03 0.8K
11:49 58.99 58.99 58.99 58.99 0.9K
11:50 59.14 59.19 59.14 59.19 7.7K
11:51 59.25 59.25 59.25 59.25 0.7K
11:53 59.28 59.28 59.28 59.28 0.9K
11:54 59.34 59.34 59.34 59.34 0.4K
11:55 59.16 59.26 59.16 59.26 7.5K
11:57 59.27 59.28 59.21 59.21 3.4K
11:58 59.22 59.22 59.22 59.22 0.5K
11:59 59.23 59.23 59.23 59.23 3.8K
12:02 59.31 59.31 59.31 59.31 2.0K
12:04 59.35 59.35 59.35 59.35 0.2K
12:05 59.31 59.42 59.31 59.42 1.5K
12:06 59.33 59.49 59.33 59.49 2.0K
12:08 59.28 59.36 59.27 59.27 2.5K
12:10 59.28 59.28 59.28 59.28 0.4K
12:12 59.29 59.44 59.29 59.44 2.7K
12:13 59.44 59.44 59.44 59.44 0.6K
12:14 59.50 59.50 59.50 59.50 0.3K
12:15 59.44 59.44 59.44 59.44 0.8K
12:16 59.44 59.44 59.43 59.43 1.2K
12:17 59.43 59.43 59.43 59.43 1.2K
12:19 59.50 59.50 59.48 59.48 11.0K
12:20 59.48 59.59 59.48 59.59 5.6K
12:21 59.42 59.42 59.34 59.34 4.0K
12:23 59.12 59.12 59.12 59.12 1.3K
12:25 59.24 59.24 59.24 59.24 1.3K
12:27 59.34 59.34 59.34 59.34 1.2K
12:28 59.37 59.43 59.37 59.43 1.2K
12:30 59.30 59.30 59.19 59.19 1.4K
12:32 59.21 59.21 59.21 59.21 0.9K
12:33 59.30 59.30 59.28 59.29 1.4K
12:34 59.16 59.16 59.14 59.14 5.0K
12:35 59.14 59.14 59.14 59.14 3.3K
12:37 59.19 59.19 59.10 59.10 9.2K
12:41 59.16 59.16 59.16 59.16 1.6K
12:42 59.16 59.23 59.16 59.23 3.0K
12:43 59.17 59.17 59.17 59.17 1.9K
12:47 59.09 59.09 59.08 59.08 1.2K
12:48 59.18 59.20 59.08 59.20 5.3K
12:49 59.24 59.24 59.24 59.24 0.4K
12:50 59.35 59.35 59.32 59.32 1.4K
12:53 59.25 59.26 59.25 59.26 1.5K
12:54 59.36 59.36 59.36 59.36 0.6K
12:55 59.38 59.38 59.38 59.38 1.3K
12:57 59.37 59.37 59.37 59.37 1.4K
13:00 59.41 59.41 59.35 59.35 0.4K
13:01 59.41 59.41 59.37 59.41 1.0K
13:02 59.41 59.41 59.38 59.38 0.7K
13:03 59.41 59.47 59.41 59.47 2.3K
13:05 59.38 59.38 59.38 59.38 1.1K
13:07 59.37 59.37 59.36 59.36 2.9K
13:13 59.43 59.43 59.43 59.43 2.5K
13:16 59.37 59.37 59.37 59.37 1.1K
13:18 59.34 59.42 59.34 59.42 2.0K
13:20 59.43 59.43 59.39 59.42 2.5K
13:22 59.42 59.42 59.42 59.42 0.6K
13:23 59.42 59.42 59.37 59.37 3.7K
13:25 59.33 59.33 59.33 59.33 1.7K
13:26 59.26 59.26 59.26 59.26 0.7K
13:27 59.30 59.35 59.30 59.35 1.7K
13:29 59.30 59.53 59.30 59.42 96.6K
13:30 59.40 59.64 59.40 59.64 1.9K
13:33 59.62 59.62 59.62 59.62 1.0K
13:34 59.62 59.62 59.62 59.62 0.5K
13:35 59.62 59.62 59.62 59.62 0.6K
13:36 59.49 59.49 59.49 59.49 0.1K
13:37 59.55 59.55 59.55 59.55 0.6K
13:38 59.63 59.67 59.63 59.66 2.5K
13:39 59.40 59.40 59.35 59.35 3.7K
13:40 59.41 59.41 59.41 59.41 0.7K
13:41 59.36 59.36 59.36 59.36 0.5K
13:42 59.36 59.36 59.36 59.36 1.0K
13:43 59.37 59.37 59.31 59.31 1.1K
13:44 59.32 59.32 59.32 59.32 0.3K
13:45 59.25 59.25 59.18 59.18 1.9K
13:46 59.24 59.24 59.24 59.24 1.2K
13:47 59.20 59.21 59.20 59.21 0.8K
13:48 59.21 59.21 59.15 59.15 1.1K
13:49 59.24 59.24 59.15 59.15 1.3K
13:50 59.09 59.09 59.04 59.04 0.8K
13:51 58.99 59.01 58.96 58.97 1.5K
13:52 59.01 59.10 59.01 59.10 2.8K
13:54 59.15 59.15 59.15 59.15 3.2K
14:00 59.27 59.27 59.26 59.26 1.5K
14:01 59.24 59.24 59.24 59.24 2.8K
14:02 59.04 59.04 59.04 59.04 0.9K
14:03 59.05 59.13 59.05 59.07 1.8K
14:05 58.81 58.91 58.81 58.91 2.5K
14:06 58.85 58.85 58.85 58.85 0.6K
14:07 58.84 59.02 58.84 59.02 2.7K
14:09 58.83 58.83 58.83 58.83 1.0K
14:10 58.77 58.77 58.77 58.77 2.0K
14:13 58.75 58.75 58.75 58.75 0.7K
14:14 58.87 58.87 58.87 58.87 0.5K
14:15 58.82 58.82 58.82 58.82 1.1K
14:16 58.91 58.91 58.91 58.91 0.7K
14:17 58.94 58.98 58.73 58.83 8.3K
14:18 58.66 58.66 58.66 58.66 0.7K
14:19 58.62 58.67 58.62 58.67 2.8K
14:21 58.71 58.71 58.71 58.71 0.6K
14:22 58.62 58.62 58.57 58.57 1.8K
14:23 58.60 58.60 58.59 58.59 0.3K
14:24 58.57 58.57 58.50 58.53 2.8K
14:25 58.60 58.60 58.58 58.58 1.2K
14:27 58.59 58.59 58.59 58.59 0.8K
14:29 58.59 58.66 58.59 58.66 2.4K
14:31 58.69 58.69 58.69 58.69 0.3K
14:32 58.68 58.85 58.68 58.82 5.0K
14:35 58.80 58.80 58.70 58.70 2.2K
14:36 58.68 58.69 58.68 58.69 1.1K
14:37 58.67 58.70 58.65 58.66 2.6K
14:38 58.65 58.93 58.65 58.93 5.1K
14:39 58.95 58.95 58.95 58.95 1.5K
14:40 58.95 58.95 58.95 58.95 0.4K
14:41 58.90 58.97 58.90 58.97 2.7K
14:42 58.98 58.99 58.97 58.99 1.8K
14:43 58.98 58.98 58.98 58.98 0.8K
14:44 58.92 58.92 58.92 58.92 1.0K
14:45 58.86 58.86 58.79 58.79 1.8K
14:46 58.75 58.76 58.75 58.76 0.9K
14:47 58.81 58.81 58.81 58.81 2.9K
14:48 58.80 58.80 58.80 58.80 0.6K
14:49 58.80 58.80 58.80 58.80 0.8K
14:50 58.75 58.76 58.75 58.76 4.6K
14:52 58.71 58.71 58.65 58.65 0.8K
14:53 58.57 58.57 58.57 58.57 1.5K
14:54 58.46 58.48 58.40 58.48 3.2K
14:56 58.34 58.34 58.31 58.31 2.1K
14:58 58.24 58.28 58.24 58.28 3.0K
14:59 58.20 58.20 58.20 58.20 0.8K
15:00 58.15 58.25 58.15 58.25 2.9K
15:01 58.29 58.33 58.29 58.33 1.6K
15:02 58.34 58.41 58.34 58.41 0.8K
15:03 58.43 58.49 58.40 58.49 1.8K
15:04 58.51 58.57 58.51 58.57 2.1K
15:05 58.63 58.63 58.63 58.63 5.9K
15:06 58.63 58.67 58.63 58.64 1.6K
15:07 58.64 58.65 58.62 58.65 4.4K
15:08 58.60 58.64 58.60 58.64 1.3K
15:09 58.60 58.62 58.59 58.62 2.9K
15:10 58.62 58.62 58.59 58.59 1.1K
15:11 58.68 58.68 58.65 58.65 1.9K
15:12 58.65 58.68 58.65 58.68 3.3K
15:13 58.68 58.81 58.68 58.81 3.4K
15:14 58.81 58.81 58.78 58.78 1.6K
15:15 58.77 58.77 58.64 58.68 4.2K
15:16 58.68 58.68 58.68 58.68 0.1K
15:17 58.68 58.69 58.68 58.69 2.0K
15:18 58.69 58.74 58.69 58.74 3.4K
15:19 58.70 58.70 58.70 58.70 2.5K
15:20 58.74 58.74 58.70 58.70 0.4K
15:21 58.70 58.74 58.70 58.74 3.8K
15:22 58.76 58.76 58.76 58.76 0.6K
15:23 58.76 58.77 58.70 58.73 3.9K
15:24 58.73 58.73 58.65 58.65 1.9K
15:25 58.63 58.63 58.53 58.60 4.8K
15:26 58.58 58.58 58.58 58.58 0.4K
15:27 58.58 58.63 58.58 58.63 6.4K
15:28 58.57 58.57 58.42 58.42 4.3K
15:30 58.41 58.48 58.36 58.45 4.7K
15:31 58.51 58.51 58.51 58.51 0.9K
15:32 58.52 58.59 58.52 58.59 1.9K
15:33 58.60 58.65 58.60 58.65 3.7K
15:34 58.63 58.65 58.63 58.65 3.3K
15:35 58.61 58.74 58.61 58.74 4.7K
15:36 58.77 58.78 58.74 58.74 0.7K
15:37 58.74 58.81 58.74 58.81 2.7K
15:38 58.83 58.84 58.79 58.79 3.0K
15:39 58.81 58.81 58.81 58.81 0.9K
15:40 58.83 58.88 58.83 58.85 1.3K
15:41 58.85 58.87 58.82 58.85 5.4K
15:42 58.85 58.87 58.85 58.85 2.0K
15:43 58.85 58.90 58.85 58.90 4.6K
15:44 58.90 58.93 58.90 58.91 1.4K
15:45 58.92 58.95 58.84 58.86 7.0K
15:46 58.84 58.84 58.76 58.76 3.1K
15:47 58.78 58.80 58.76 58.76 2.4K
15:48 58.76 58.81 58.76 58.79 5.6K
15:49 58.72 58.79 58.72 58.79 4.8K
15:50 58.73 58.77 58.73 58.76 2.8K
15:51 58.75 58.77 58.73 58.77 6.2K
15:52 58.74 58.80 58.74 58.77 5.7K
15:53 58.77 58.97 58.77 58.94 9.7K
15:54 58.95 58.98 58.90 58.96 12.4K
15:55 58.93 59.00 58.87 58.90 13.4K
15:56 58.90 59.08 58.90 59.07 12.9K
15:57 59.05 59.05 59.00 59.00 10.7K
15:58 59.02 59.04 58.99 59.04 21.3K
15:59 59.04 59.06 59.03 59.03 228.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available