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 59.46 59.46 59.46 59.46 28.6K
09:32 59.37 59.37 58.66 58.66 3.6K
09:33 58.60 58.60 58.45 58.45 3.0K
09:34 58.73 58.73 58.73 58.73 0.6K
09:35 58.64 58.83 58.64 58.83 0.4K
09:36 58.54 58.61 58.45 58.45 2.3K
09:37 58.84 58.84 58.84 58.84 1.5K
09:38 59.17 59.17 59.17 59.17 1.3K
09:39 58.94 58.94 58.94 58.94 0.6K
09:40 58.90 58.90 58.90 58.90 0.9K
09:43 58.91 58.93 58.91 58.93 0.8K
09:44 58.94 58.94 58.94 58.94 0.4K
09:45 58.95 58.95 58.95 58.95 1.3K
09:46 58.66 58.66 58.66 58.66 2.2K
09:47 58.66 58.70 58.45 58.70 2.3K
09:49 58.39 58.39 58.24 58.24 3.6K
09:50 58.21 58.21 58.21 58.21 0.6K
09:51 58.29 58.38 58.29 58.38 1.4K
09:52 58.55 58.63 58.55 58.63 2.0K
09:53 58.56 58.56 58.56 58.56 1.2K
09:54 58.65 58.73 58.65 58.73 2.6K
09:56 58.65 58.65 58.65 58.65 0.9K
09:58 58.73 58.73 58.67 58.67 2.0K
09:59 58.68 58.68 58.68 58.68 0.9K
10:00 58.76 58.90 58.73 58.90 4.2K
10:01 58.99 58.99 58.86 58.86 2.5K
10:02 58.88 58.90 58.60 58.60 3.6K
10:03 58.65 58.65 58.57 58.57 2.8K
10:05 58.49 58.49 58.49 58.49 1.4K
10:06 58.44 58.54 58.44 58.54 5.4K
10:07 58.56 58.56 58.47 58.47 2.6K
10:08 58.56 58.56 58.43 58.56 3.7K
10:09 58.60 58.60 58.60 58.60 0.4K
10:10 58.51 58.51 58.51 58.51 0.4K
10:11 58.51 58.51 58.41 58.41 2.3K
10:12 58.42 58.43 58.42 58.43 2.7K
10:13 58.44 58.79 58.44 58.79 14.0K
10:14 58.81 58.81 58.59 58.59 10.7K
10:15 58.55 58.81 58.55 58.81 12.0K
10:16 58.78 59.05 58.78 59.05 6.5K
10:17 59.08 59.09 59.08 59.09 3.2K
10:19 59.14 59.22 59.14 59.22 2.1K
10:20 59.30 59.30 59.30 59.30 1.8K
10:24 59.33 59.36 59.33 59.36 1.4K
10:25 59.29 59.29 59.22 59.25 4.5K
10:26 59.07 59.07 59.07 59.07 3.7K
10:27 59.30 59.30 59.30 59.30 2.5K
10:29 59.48 59.48 59.42 59.42 2.5K
10:31 59.47 59.47 59.47 59.47 2.3K
10:32 59.47 59.47 59.47 59.47 0.4K
10:33 59.47 59.57 59.47 59.57 2.8K
10:34 59.55 59.55 59.48 59.48 1.9K
10:35 59.56 59.56 59.56 59.56 0.1K
10:36 59.56 59.56 59.56 59.56 0.4K
10:37 59.41 59.41 59.37 59.37 5.9K
10:40 59.26 59.27 59.14 59.14 3.6K
10:41 59.09 59.09 59.09 59.09 0.7K
10:42 59.01 59.01 58.86 58.86 1.7K
10:45 58.91 58.91 58.91 58.91 1.1K
10:46 59.03 59.03 59.03 59.03 2.5K
10:48 58.98 58.98 58.98 58.98 1.2K
10:49 58.97 58.97 58.97 58.97 0.7K
10:50 59.03 59.03 58.84 58.84 1.1K
10:51 58.83 58.83 58.83 58.83 1.9K
10:53 59.03 59.03 59.03 59.03 0.2K
10:54 58.90 58.90 58.90 58.90 1.9K
10:55 58.88 58.98 58.88 58.98 2.0K
10:57 58.90 58.90 58.90 58.90 0.6K
10:58 59.04 59.04 58.97 58.97 2.3K
11:00 58.90 58.97 58.90 58.97 1.9K
11:03 58.84 58.91 58.84 58.91 2.2K
11:04 58.79 58.79 58.79 58.79 0.6K
11:05 58.84 58.87 58.84 58.87 5.5K
11:06 58.90 58.90 58.90 58.90 0.3K
11:07 58.90 58.90 58.84 58.84 0.2K
11:08 58.79 58.79 58.78 58.78 2.2K
11:09 58.63 58.63 58.62 58.62 1.0K
11:10 58.68 58.68 58.68 58.68 0.1K
11:11 58.67 58.67 58.67 58.67 0.7K
11:12 58.67 58.67 58.67 58.67 0.3K
11:13 58.71 58.71 58.71 58.71 2.1K
11:14 58.66 58.69 58.66 58.69 1.0K
11:16 58.69 58.79 58.69 58.76 2.6K
11:17 58.75 58.93 58.75 58.93 1.5K
11:19 58.80 58.80 58.79 58.79 1.0K
11:20 58.81 58.81 58.81 58.81 0.3K
11:21 58.86 58.86 58.80 58.80 3.1K
11:23 58.80 58.80 58.80 58.80 0.2K
11:24 58.80 58.80 58.76 58.77 1.4K
11:25 58.89 58.89 58.89 58.89 2.3K
11:26 58.95 58.95 58.86 58.86 1.9K
11:27 58.82 58.82 58.82 58.82 0.8K
11:28 58.82 58.93 58.82 58.93 1.4K
11:29 58.91 58.91 58.91 58.91 0.2K
11:30 58.94 59.10 58.94 59.10 1.1K
11:31 59.21 59.21 59.21 59.21 1.2K
11:32 59.19 59.19 59.16 59.16 1.4K
11:33 59.12 59.20 59.08 59.20 2.0K
11:34 59.16 59.19 59.16 59.19 0.8K
11:36 59.13 59.13 59.10 59.10 2.5K
11:37 59.06 59.06 59.03 59.03 1.8K
11:40 59.03 59.03 59.03 59.03 1.4K
11:41 59.03 59.06 59.03 59.06 1.3K
11:42 58.98 59.02 58.98 59.02 0.3K
11:43 59.02 59.02 58.98 58.98 0.8K
11:44 59.03 59.03 59.01 59.01 1.6K
11:45 58.94 58.94 58.94 58.94 0.6K
11:46 58.87 58.88 58.82 58.82 1.5K
11:47 58.83 58.83 58.83 58.83 0.8K
11:49 58.83 58.96 58.83 58.96 1.8K
11:50 58.92 58.92 58.85 58.85 1.0K
11:51 58.75 58.75 58.75 58.75 1.3K
11:53 58.70 58.70 58.70 58.70 1.2K
11:54 58.67 58.67 58.59 58.59 0.9K
11:57 58.59 58.59 58.59 58.59 0.2K
11:58 58.59 58.59 58.50 58.50 2.1K
11:59 58.58 58.58 58.52 58.52 0.9K
12:00 58.49 58.49 58.49 58.49 0.6K
12:01 58.60 58.60 58.60 58.60 1.8K
12:02 58.71 58.71 58.71 58.71 4.0K
12:09 58.79 58.79 58.79 58.79 0.7K
12:11 58.80 58.80 58.80 58.80 1.7K
12:13 58.72 58.72 58.72 58.72 0.8K
12:14 58.84 58.88 58.84 58.88 3.4K
12:16 58.89 58.89 58.89 58.89 0.6K
12:17 58.93 58.93 58.93 58.93 0.5K
12:19 58.94 58.94 58.86 58.86 4.6K
12:21 58.79 58.79 58.79 58.79 1.3K
12:22 58.75 58.75 58.75 58.75 0.3K
12:23 58.74 58.74 58.74 58.74 0.8K
12:24 58.80 58.86 58.80 58.86 1.1K
12:25 58.84 58.84 58.82 58.82 1.3K
12:26 58.77 58.77 58.77 58.77 0.6K
12:27 58.82 58.82 58.79 58.79 0.7K
12:28 58.77 58.77 58.73 58.73 1.2K
12:29 58.72 58.72 58.67 58.67 2.3K
12:33 58.55 58.55 58.55 58.55 0.1K
12:34 58.63 58.67 58.63 58.64 2.2K
12:35 58.70 58.70 58.66 58.66 0.4K
12:37 58.66 58.66 58.66 58.66 0.5K
12:38 58.66 58.66 58.66 58.66 0.6K
12:39 58.77 58.77 58.77 58.77 2.6K
12:40 58.80 58.80 58.80 58.80 0.6K
12:41 58.81 58.81 58.81 58.81 0.2K
12:42 58.81 58.81 58.81 58.81 0.2K
12:43 58.81 58.81 58.81 58.81 0.4K
12:44 58.77 58.77 58.77 58.77 2.1K
12:45 58.80 58.80 58.80 58.80 0.3K
12:47 58.86 58.87 58.86 58.87 1.2K
12:48 58.80 58.80 58.80 58.80 0.5K
12:49 58.80 58.80 58.80 58.80 1.3K
12:51 58.87 58.87 58.87 58.87 0.7K
12:53 58.89 58.89 58.89 58.89 0.9K
12:54 58.87 58.87 58.87 58.87 1.2K
12:56 58.80 58.80 58.80 58.80 0.3K
12:58 58.86 58.90 58.86 58.90 2.8K
12:59 58.97 58.97 58.83 58.83 1.2K
13:00 58.86 58.92 58.86 58.92 1.0K
13:03 58.95 58.95 58.95 58.95 0.7K
13:05 58.93 58.93 58.93 58.93 0.8K
13:06 58.86 58.86 58.86 58.86 2.5K
13:09 58.93 58.98 58.93 58.98 1.7K
13:10 59.02 59.02 59.02 59.02 1.4K
13:15 58.96 59.03 58.96 59.03 1.8K
13:16 59.08 59.08 59.08 59.08 0.7K
13:17 59.05 59.05 59.05 59.05 0.5K
13:18 59.04 59.04 59.04 59.04 0.2K
13:19 59.00 59.00 59.00 59.00 1.8K
13:20 58.97 58.97 58.97 58.97 0.3K
13:21 58.97 58.97 58.97 58.97 1.3K
13:22 58.98 58.98 58.97 58.97 1.6K
13:23 58.97 58.97 58.97 58.97 0.5K
13:24 58.97 58.97 58.97 58.97 1.3K
13:25 59.01 59.01 59.01 59.01 0.6K
13:26 58.95 58.95 58.92 58.92 2.6K
13:28 58.92 58.93 58.92 58.93 1.6K
13:29 58.93 58.93 58.93 58.93 0.3K
13:30 58.90 58.90 58.83 58.83 2.8K
13:31 58.92 58.92 58.92 58.92 0.3K
13:32 58.88 58.88 58.88 58.88 0.5K
13:33 58.95 58.95 58.95 58.95 1.1K
13:34 58.93 58.93 58.93 58.93 0.6K
13:36 58.87 58.87 58.80 58.80 2.9K
13:42 58.97 59.09 58.97 59.09 2.2K
13:45 59.02 59.02 59.02 59.02 0.6K
13:46 59.06 59.06 59.06 59.06 1.2K
13:47 59.03 59.03 59.01 59.01 2.2K
13:50 59.00 59.04 59.00 59.04 0.8K
13:51 59.03 59.03 59.03 59.03 1.9K
13:52 58.96 58.96 58.96 58.96 0.7K
13:53 58.98 59.02 58.98 59.02 1.0K
13:54 59.02 59.02 59.02 59.02 0.3K
13:55 59.02 59.05 58.90 58.90 3.8K
13:56 58.93 58.93 58.93 58.93 0.4K
13:57 58.89 58.89 58.88 58.88 1.4K
13:58 58.90 58.90 58.86 58.86 1.4K
13:59 58.90 58.90 58.90 58.90 0.6K
14:00 58.85 58.90 58.81 58.81 3.6K
14:01 58.78 58.78 58.78 58.78 1.0K
14:02 58.78 58.78 58.73 58.73 1.2K
14:03 58.76 58.82 58.76 58.82 2.6K
14:04 58.79 58.79 58.79 58.79 0.7K
14:06 58.83 58.83 58.83 58.83 0.8K
14:07 58.81 58.89 58.81 58.89 2.4K
14:09 58.84 58.84 58.84 58.84 1.3K
14:11 58.89 58.89 58.89 58.89 1.0K
14:12 58.92 58.92 58.92 58.92 0.7K
14:13 58.94 58.94 58.94 58.94 1.6K
14:14 58.93 58.93 58.93 58.93 1.9K
14:16 58.89 58.89 58.79 58.79 3.0K
14:17 58.79 58.79 58.79 58.79 0.7K
14:18 58.88 58.91 58.88 58.91 0.8K
14:19 58.82 58.91 58.82 58.91 2.4K
14:21 58.92 58.92 58.92 58.92 0.2K
14:22 58.91 58.93 58.86 58.86 1.4K
14:23 58.95 58.95 58.86 58.94 0.9K
14:24 58.98 58.98 58.89 58.89 1.4K
14:25 58.94 58.94 58.94 58.94 0.6K
14:26 58.89 58.95 58.89 58.95 0.8K
14:27 58.95 58.95 58.95 58.95 1.4K
14:28 58.86 58.86 58.86 58.86 0.3K
14:29 58.92 58.92 58.84 58.88 2.2K
14:31 58.85 58.97 58.85 58.97 7.9K
14:32 58.99 59.00 58.99 59.00 1.2K
14:33 58.99 58.99 58.94 58.99 1.2K
14:34 59.03 59.18 59.03 59.17 12.5K
14:35 59.10 59.10 59.10 59.10 1.5K
14:36 59.12 59.12 59.06 59.06 0.8K
14:37 59.12 59.12 59.07 59.11 0.8K
14:38 59.05 59.05 59.05 59.05 0.8K
14:39 59.07 59.10 59.07 59.10 1.1K
14:40 59.13 59.13 59.00 59.08 1.4K
14:42 59.09 59.16 59.09 59.16 3.7K
14:46 59.12 59.22 59.12 59.22 3.2K
14:47 59.22 59.23 59.22 59.23 1.7K
14:49 59.29 59.29 59.29 59.29 0.9K
14:50 59.27 59.27 59.27 59.27 0.3K
14:51 59.22 59.25 59.22 59.25 1.3K
14:52 59.21 59.21 59.19 59.19 2.5K
14:54 59.24 59.27 59.19 59.24 2.5K
14:55 59.24 59.24 59.23 59.23 0.5K
14:56 59.22 59.22 59.14 59.14 3.0K
14:57 59.13 59.13 59.12 59.12 1.1K
14:58 59.12 59.12 59.10 59.10 0.9K
14:59 59.08 59.09 59.04 59.09 2.9K
15:00 59.09 59.12 59.09 59.12 1.1K
15:01 59.12 59.14 59.12 59.14 1.0K
15:02 59.08 59.22 59.08 59.10 1.9K
15:03 59.18 59.18 59.18 59.18 0.2K
15:04 59.10 59.18 59.10 59.18 1.4K
15:05 59.16 59.17 59.16 59.17 0.5K
15:06 59.10 59.24 59.10 59.24 1.6K
15:07 59.22 59.24 59.22 59.22 1.6K
15:08 59.21 59.22 59.21 59.22 2.8K
15:09 59.30 59.30 59.25 59.25 3.3K
15:10 59.23 59.23 59.23 59.23 0.8K
15:11 59.28 59.28 59.22 59.22 1.0K
15:12 59.29 59.29 59.22 59.29 1.7K
15:13 59.22 59.27 59.22 59.27 1.1K
15:14 59.26 59.26 59.22 59.22 1.4K
15:15 59.22 59.28 59.22 59.28 0.7K
15:16 59.28 59.36 59.28 59.33 2.2K
15:17 59.26 59.26 59.26 59.26 0.7K
15:18 59.26 59.33 59.26 59.32 0.9K
15:19 59.33 59.33 59.33 59.33 3.0K
15:21 59.35 59.35 59.34 59.34 0.5K
15:22 59.31 59.35 59.30 59.35 2.4K
15:23 59.39 59.39 59.39 59.39 1.1K
15:24 59.45 59.46 59.45 59.46 1.4K
15:25 59.46 59.46 59.46 59.46 0.6K
15:26 59.41 59.44 59.41 59.44 1.3K
15:27 59.45 59.45 59.45 59.45 1.2K
15:28 59.44 59.45 59.44 59.44 2.3K
15:29 59.44 59.44 59.38 59.44 1.9K
15:30 59.44 59.50 59.44 59.45 1.4K
15:31 59.41 59.41 59.41 59.41 0.3K
15:32 59.45 59.46 59.45 59.46 1.6K
15:33 59.46 59.55 59.46 59.52 5.2K
15:34 59.52 59.52 59.37 59.37 5.7K
15:35 59.36 59.49 59.35 59.45 4.5K
15:36 59.44 59.44 59.44 59.44 0.9K
15:38 59.45 59.45 59.45 59.45 1.4K
15:39 59.46 59.46 59.40 59.45 3.9K
15:40 59.45 59.45 59.43 59.45 0.7K
15:41 59.51 59.52 59.49 59.49 2.5K
15:42 59.49 59.49 59.39 59.39 2.4K
15:44 59.46 59.46 59.42 59.43 3.4K
15:45 59.46 59.46 59.37 59.37 2.5K
15:46 59.46 59.49 59.44 59.49 2.9K
15:47 59.49 59.52 59.49 59.52 1.8K
15:48 59.49 59.53 59.49 59.53 2.3K
15:49 59.57 59.60 59.48 59.48 4.4K
15:50 59.55 59.55 59.54 59.55 1.9K
15:51 59.59 59.60 59.59 59.60 2.5K
15:52 59.63 59.63 59.55 59.63 2.5K
15:53 59.61 59.73 59.61 59.71 5.2K
15:54 59.69 59.69 59.59 59.62 5.8K
15:55 59.65 59.83 59.59 59.83 7.8K
15:56 59.77 59.82 59.73 59.79 4.7K
15:57 59.83 59.83 59.70 59.70 9.1K
15:58 59.70 59.72 59.66 59.69 9.2K
15:59 59.65 59.65 59.56 59.60 231.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available