Cracker Barrel Old

CBRL
🏛️ usa →
44.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.01 63.01 63.01 63.01 4.5K
09:31 62.99 63.01 62.99 63.01 1.4K
09:33 63.01 63.01 63.01 63.01 0.1K
09:34 63.02 63.02 62.77 62.77 2.1K
09:35 62.77 63.29 62.54 63.29 9.3K
09:38 63.29 63.29 63.28 63.28 4.2K
09:39 63.25 63.25 63.25 63.25 0.2K
09:40 63.25 63.63 63.25 63.61 7.4K
09:41 63.41 63.41 63.41 63.41 8.6K
09:42 63.45 63.45 63.45 63.45 0.4K
09:45 63.50 63.50 63.50 63.50 0.5K
09:46 63.71 63.71 63.50 63.50 3.1K
09:48 63.46 63.46 63.33 63.33 16.6K
09:49 63.34 63.55 63.34 63.55 11.6K
09:50 63.52 63.53 63.42 63.53 8.4K
09:51 63.53 63.53 63.53 63.53 1.1K
09:54 63.53 63.53 63.53 63.53 0.3K
09:55 63.53 63.53 63.40 63.40 0.9K
09:56 63.49 63.62 63.49 63.62 1.4K
09:57 63.49 63.50 63.49 63.50 0.3K
09:59 63.49 63.62 63.49 63.49 3.5K
10:00 63.52 63.62 63.52 63.62 16.8K
10:01 63.62 63.62 63.62 63.62 0.7K
10:02 63.54 63.56 63.54 63.56 0.7K
10:03 63.54 63.56 63.09 63.28 91.9K
10:04 63.07 63.17 62.92 63.14 9.3K
10:05 63.47 63.47 63.24 63.39 3.5K
10:06 63.16 63.52 63.16 63.52 8.6K
10:07 63.27 63.27 63.27 63.27 0.3K
10:08 63.27 63.52 63.27 63.52 80.0K
10:09 63.00 63.00 62.97 62.97 1.2K
10:10 62.80 62.84 62.44 62.84 2.8K
10:11 62.66 62.67 62.66 62.67 0.5K
10:12 62.68 62.68 62.68 62.68 0.3K
10:13 62.67 62.73 62.58 62.73 1.6K
10:15 62.77 62.77 62.66 62.66 1.1K
10:16 62.68 62.68 62.68 62.68 1.1K
10:17 62.65 62.75 62.65 62.75 0.6K
10:18 62.66 62.79 62.66 62.79 4.9K
10:19 62.70 62.89 62.70 62.89 1.2K
10:20 62.84 62.84 62.84 62.84 1.7K
10:21 62.72 62.85 62.72 62.85 0.7K
10:22 62.80 62.85 62.76 62.85 3.3K
10:23 62.73 62.80 62.49 62.80 13.5K
10:24 63.02 63.02 63.02 63.02 2.2K
10:26 63.02 63.07 63.02 63.07 1.9K
10:27 62.90 63.01 62.90 63.01 1.5K
10:29 62.95 63.01 62.95 63.01 0.6K
10:30 63.01 63.01 63.01 63.01 0.4K
10:32 62.90 63.01 62.90 63.01 0.4K
10:33 63.01 63.01 62.95 63.01 2.2K
10:34 63.01 63.01 63.01 63.01 3.1K
10:35 63.01 63.13 62.98 63.13 2.1K
10:36 63.08 63.14 63.08 63.14 2.1K
10:37 63.11 63.11 62.98 62.99 2.0K
10:38 63.07 63.10 62.99 63.10 3.5K
10:39 63.02 63.04 62.85 62.85 5.5K
10:40 62.89 62.89 62.81 62.81 1.5K
10:41 62.77 62.77 62.63 62.64 10.4K
10:42 62.77 62.82 62.62 62.79 1.6K
10:43 62.82 62.82 62.76 62.76 0.3K
10:44 62.82 62.82 62.82 62.82 0.4K
10:45 62.74 62.74 62.74 62.74 2.7K
10:46 62.59 62.74 62.59 62.74 2.6K
10:47 62.74 62.74 62.68 62.68 1.1K
10:48 62.74 62.74 62.74 62.74 0.3K
10:49 62.74 62.74 62.73 62.73 1.3K
10:51 62.59 62.70 62.59 62.70 0.3K
10:52 62.59 62.59 62.51 62.57 14.3K
10:53 62.80 62.80 62.80 62.80 3.3K
10:55 62.76 62.76 62.75 62.75 5.8K
10:56 62.75 62.75 62.68 62.68 6.1K
10:58 62.75 62.75 62.69 62.69 0.5K
10:59 62.77 62.85 62.77 62.85 0.8K
11:01 62.72 62.73 62.72 62.73 0.6K
11:03 62.81 62.81 62.71 62.71 0.5K
11:04 62.81 62.81 62.81 62.81 1.7K
11:07 62.87 62.87 62.87 62.87 0.9K
11:08 62.87 62.87 62.80 62.81 1.5K
11:09 62.81 62.81 62.81 62.81 0.7K
11:10 62.79 62.79 62.79 62.79 0.5K
11:11 62.81 62.81 62.81 62.81 2.5K
11:14 62.70 62.70 62.44 62.44 2.7K
11:15 62.43 62.43 62.33 62.36 1.8K
11:16 62.25 62.25 62.25 62.25 0.2K
11:17 62.34 62.34 62.31 62.33 3.1K
11:20 62.25 62.25 62.06 62.06 2.4K
11:21 62.10 62.10 62.10 62.10 1.4K
11:23 62.09 62.09 62.09 62.09 0.6K
11:24 62.04 62.09 62.04 62.09 0.9K
11:25 61.94 61.94 61.94 61.94 0.2K
11:26 62.02 62.02 62.02 62.02 0.6K
11:27 61.94 61.97 61.94 61.97 0.7K
11:28 61.91 61.91 61.91 61.91 0.4K
11:29 61.77 61.91 61.77 61.91 1.2K
11:32 62.08 62.08 62.08 62.08 1.9K
11:34 61.97 61.97 61.97 61.97 0.4K
11:35 62.11 62.11 62.11 62.11 1.1K
11:36 62.14 62.16 62.14 62.16 0.9K
11:37 62.17 62.17 62.17 62.17 1.4K
11:38 62.23 62.29 62.23 62.29 1.5K
11:39 62.34 62.34 62.34 62.34 0.1K
11:40 62.26 62.34 62.26 62.27 3.3K
11:41 62.31 62.31 62.27 62.27 0.6K
11:42 62.26 62.26 62.26 62.26 0.5K
11:43 62.31 62.31 62.31 62.31 0.6K
11:44 62.26 62.26 62.26 62.26 0.6K
11:45 62.26 62.26 62.18 62.18 0.8K
11:46 62.25 62.25 62.25 62.25 0.3K
11:47 62.19 62.19 62.19 62.19 0.4K
11:48 62.03 62.09 62.03 62.09 5.0K
11:49 62.04 62.07 62.04 62.07 0.4K
11:50 62.07 62.07 61.97 62.07 0.6K
11:51 62.04 62.08 62.04 62.08 0.5K
11:52 62.08 62.08 62.08 62.08 0.9K
11:54 62.08 62.08 62.08 62.08 0.2K
11:55 62.01 62.08 62.01 62.08 0.6K
11:56 62.00 62.08 62.00 62.08 0.8K
11:57 62.08 62.08 62.01 62.01 0.9K
11:58 62.00 62.00 61.94 61.94 1.8K
11:59 62.03 62.03 62.03 62.03 1.3K
12:00 61.94 61.94 61.92 61.92 0.7K
12:03 61.97 61.97 61.97 61.97 0.2K
12:04 61.89 61.89 61.89 61.89 0.5K
12:05 61.76 61.79 61.76 61.79 7.8K
12:09 61.63 61.63 61.50 61.50 1.4K
12:10 61.57 61.57 61.57 61.57 0.4K
12:12 61.57 61.57 61.57 61.57 0.3K
12:13 61.57 61.57 61.45 61.47 3.5K
12:14 61.46 61.47 61.46 61.47 0.3K
12:15 61.45 61.45 61.45 61.45 23.1K
12:16 61.47 61.48 61.41 61.48 2.7K
12:17 61.59 61.60 61.55 61.55 5.8K
12:18 61.55 61.61 61.55 61.61 1.0K
12:19 61.56 61.56 61.56 61.56 0.3K
12:20 61.53 61.65 61.53 61.65 2.9K
12:21 61.64 61.64 61.64 61.64 0.1K
12:22 61.73 61.73 61.73 61.73 0.9K
12:23 61.67 61.67 61.67 61.67 0.3K
12:24 61.67 61.67 61.64 61.64 0.7K
12:25 61.66 61.72 61.66 61.67 1.6K
12:27 61.62 61.65 61.62 61.65 2.4K
12:28 61.71 61.71 61.71 61.71 0.5K
12:29 61.67 61.67 61.67 61.67 0.7K
12:30 61.68 61.71 61.68 61.71 3.5K
12:32 61.71 61.71 61.71 61.71 1.8K
12:34 61.70 61.70 61.59 61.59 4.4K
12:35 61.59 61.59 61.59 61.59 1.8K
12:36 61.55 61.55 61.41 61.41 2.4K
12:37 61.41 61.41 61.32 61.32 1.9K
12:38 61.41 61.41 61.41 61.41 0.2K
12:39 61.41 61.41 61.32 61.32 0.9K
12:40 61.39 61.39 61.28 61.33 2.9K
12:41 61.32 61.41 61.32 61.41 4.6K
12:43 61.53 61.53 61.53 61.53 6.6K
12:44 61.59 61.60 61.45 61.45 2.0K
12:46 61.46 61.46 61.46 61.46 0.3K
12:47 61.48 61.56 61.48 61.56 1.4K
12:48 61.49 61.49 61.49 61.49 1.5K
12:49 61.49 61.49 61.49 61.49 0.2K
12:50 61.49 61.49 61.49 61.49 1.2K
12:51 61.53 61.53 61.50 61.50 0.5K
12:52 61.50 61.50 61.50 61.50 0.6K
12:53 61.50 61.56 61.50 61.56 0.3K
12:54 61.77 61.77 61.72 61.73 64.4K
12:55 61.79 61.90 61.79 61.86 4.6K
12:56 61.93 61.99 61.93 61.99 4.0K
12:57 62.00 62.00 61.88 61.88 16.7K
12:58 61.92 61.92 61.85 61.92 2.7K
12:59 61.92 61.92 61.91 61.91 1.9K
13:00 61.57 61.57 61.39 61.39 7.4K
13:01 61.40 61.40 61.40 61.40 0.4K
13:02 61.36 61.41 61.36 61.36 0.5K
13:04 61.43 61.43 61.39 61.39 6.7K
13:07 61.41 61.41 61.41 61.41 0.1K
13:08 61.38 61.42 61.38 61.42 0.6K
13:09 61.40 61.40 61.40 61.40 1.2K
13:10 61.40 61.40 61.40 61.40 0.7K
13:11 61.40 61.40 61.40 61.40 0.7K
13:14 61.26 61.26 61.26 61.26 4.0K
13:15 61.15 61.15 61.10 61.10 0.6K
13:16 61.05 61.05 61.05 61.05 0.3K
13:17 61.16 61.16 61.16 61.16 0.5K
13:18 61.16 61.16 61.16 61.16 0.9K
13:20 61.17 61.17 61.17 61.17 0.4K
13:21 61.29 61.30 61.29 61.30 3.7K
13:24 61.23 61.23 61.23 61.23 0.1K
13:25 61.23 61.23 61.23 61.23 0.4K
13:26 61.20 61.20 61.20 61.20 0.6K
13:27 61.20 61.22 61.14 61.22 1.8K
13:28 61.20 61.20 61.12 61.12 0.5K
13:29 61.13 61.19 61.13 61.19 0.6K
13:30 61.13 61.13 61.13 61.13 0.3K
13:31 61.20 61.20 61.13 61.13 0.6K
13:32 61.14 61.14 61.07 61.07 2.0K
13:33 61.18 61.18 61.18 61.18 3.3K
13:34 61.19 61.19 61.19 61.19 0.3K
13:35 61.18 61.18 61.18 61.18 0.2K
13:36 61.17 61.17 61.17 61.17 0.1K
13:37 61.11 61.14 61.04 61.04 2.9K
13:38 61.04 61.04 61.04 61.04 0.2K
13:40 61.13 61.13 61.04 61.12 2.0K
13:41 61.12 61.12 61.04 61.04 3.1K
13:42 61.12 61.12 61.12 61.12 1.2K
13:43 61.13 61.13 61.13 61.13 0.6K
13:44 61.13 61.13 60.97 60.97 3.7K
13:45 60.94 60.94 60.84 60.84 1.0K
13:46 60.75 60.89 60.75 60.77 2.7K
13:47 60.86 60.86 60.86 60.86 1.0K
13:48 60.93 60.95 60.91 60.93 4.5K
13:50 60.84 60.84 60.84 60.84 0.1K
13:51 60.84 60.93 60.84 60.84 0.5K
13:52 60.84 60.88 60.84 60.88 1.2K
13:53 60.84 60.84 60.84 60.84 0.7K
13:54 60.86 60.91 60.78 60.78 1.2K
13:55 60.75 60.75 60.61 60.61 2.0K
13:56 60.49 60.52 60.48 60.52 3.5K
13:57 60.56 60.64 60.56 60.64 3.0K
13:58 60.66 60.69 60.66 60.69 27.4K
13:59 60.72 60.72 60.63 60.65 3.2K
14:00 60.65 60.65 60.63 60.63 1.9K
14:01 60.63 60.63 60.63 60.63 0.4K
14:02 60.63 60.63 60.63 60.63 0.9K
14:03 60.63 60.63 60.63 60.63 0.7K
14:04 60.63 60.63 60.63 60.63 0.7K
14:05 60.64 60.64 60.54 60.54 0.4K
14:06 60.64 60.83 60.64 60.75 6.1K
14:07 60.75 60.75 60.74 60.74 0.9K
14:08 60.75 60.75 60.75 60.75 0.2K
14:09 60.69 60.75 60.69 60.69 0.5K
14:10 60.75 60.75 60.68 60.68 1.1K
14:11 60.59 60.59 60.55 60.57 0.5K
14:12 60.56 60.56 60.40 60.41 1.9K
14:13 60.46 60.46 60.29 60.35 21.1K
14:14 60.27 60.40 60.25 60.30 44.1K
14:15 60.33 60.33 60.28 60.28 1.2K
14:16 60.28 60.28 60.27 60.27 0.7K
14:17 60.28 60.28 60.16 60.16 0.8K
14:18 60.27 60.27 60.16 60.16 1.2K
14:19 60.18 60.20 60.17 60.17 1.1K
14:20 60.13 60.17 60.13 60.13 1.0K
14:21 60.17 60.17 60.11 60.17 1.1K
14:22 60.17 60.23 60.12 60.23 10.2K
14:23 60.21 60.21 60.21 60.21 0.3K
14:24 60.25 60.25 60.25 60.25 0.3K
14:26 60.22 60.22 60.22 60.22 0.9K
14:27 60.12 60.22 60.12 60.20 0.7K
14:28 60.26 60.30 60.11 60.11 2.7K
14:29 60.12 60.12 60.12 60.12 0.1K
14:30 60.10 60.10 59.98 59.98 2.5K
14:31 59.99 59.99 59.98 59.98 0.3K
14:32 59.98 59.98 59.98 59.98 0.6K
14:33 60.07 60.07 60.00 60.07 1.2K
14:34 60.00 60.07 59.99 60.07 1.0K
14:35 60.07 60.07 60.02 60.06 0.9K
14:36 60.06 60.06 60.02 60.02 0.6K
14:37 60.06 60.06 60.06 60.06 0.5K
14:39 60.06 60.06 60.02 60.02 0.8K
14:40 60.01 60.01 59.98 59.98 2.0K
14:41 59.98 59.99 59.92 59.99 1.1K
14:42 59.98 60.10 59.92 60.00 8.5K
14:43 60.12 60.16 60.12 60.14 1.6K
14:44 60.14 60.25 60.14 60.16 2.0K
14:46 60.24 60.27 60.24 60.27 1.7K
14:47 60.27 60.27 60.24 60.24 0.7K
14:48 60.28 60.28 60.18 60.18 0.9K
14:49 60.18 60.18 60.14 60.14 0.8K
14:50 60.09 60.09 60.09 60.09 0.3K
14:51 60.18 60.18 60.10 60.10 0.4K
14:52 60.12 60.12 60.05 60.05 26.5K
14:53 60.05 60.11 60.05 60.11 0.6K
14:54 60.05 60.20 60.05 60.14 9.4K
14:55 60.17 60.17 60.17 60.17 1.1K
14:56 60.18 60.18 60.18 60.18 0.6K
14:58 60.17 60.17 60.07 60.07 2.7K
14:59 60.10 60.10 60.05 60.05 5.8K
15:00 60.00 60.00 59.97 59.97 8.3K
15:01 60.00 60.09 60.00 60.09 1.5K
15:02 60.06 60.06 60.06 60.06 0.3K
15:03 60.06 60.21 60.06 60.21 38.6K
15:04 60.24 60.29 60.24 60.29 1.9K
15:05 60.25 60.25 60.21 60.21 1.8K
15:06 60.23 60.23 60.23 60.23 0.4K
15:07 60.24 60.24 60.24 60.24 0.6K
15:08 60.27 60.27 60.24 60.24 0.6K
15:09 60.24 60.24 60.24 60.24 0.9K
15:10 60.22 60.34 60.22 60.34 4.7K
15:12 60.39 60.46 60.39 60.44 2.4K
15:13 60.52 60.52 60.52 60.52 1.6K
15:14 60.52 60.52 60.50 60.50 1.1K
15:15 60.50 60.50 60.45 60.50 0.6K
15:16 60.50 60.51 60.50 60.50 1.7K
15:17 60.50 60.50 60.50 60.50 0.8K
15:18 60.45 60.50 60.34 60.34 1.9K
15:19 60.38 60.50 60.38 60.45 3.1K
15:20 60.45 60.45 60.44 60.45 1.1K
15:21 60.40 60.45 60.40 60.45 0.8K
15:22 60.45 60.45 60.45 60.45 0.4K
15:23 60.43 60.45 60.43 60.45 1.3K
15:24 60.45 60.50 60.45 60.50 0.3K
15:25 60.52 60.52 60.41 60.48 5.4K
15:26 60.48 60.48 60.46 60.46 1.3K
15:27 60.42 60.51 60.42 60.51 1.1K
15:28 60.47 60.47 60.47 60.47 1.0K
15:29 60.47 60.47 60.46 60.46 2.2K
15:30 60.46 60.53 60.46 60.47 1.3K
15:31 60.38 60.56 60.38 60.54 3.8K
15:32 60.57 60.57 60.49 60.49 1.9K
15:33 60.53 60.55 60.53 60.53 1.0K
15:34 60.51 60.55 60.51 60.51 3.7K
15:36 60.38 60.48 60.38 60.48 0.8K
15:37 60.44 60.44 60.44 60.44 0.7K
15:38 60.44 60.49 60.36 60.36 3.0K
15:39 60.43 60.44 60.43 60.44 1.4K
15:40 60.39 60.50 60.39 60.50 4.7K
15:41 60.50 60.50 60.47 60.50 1.1K
15:42 60.47 60.47 60.40 60.40 1.2K
15:43 60.43 60.43 60.39 60.39 3.0K
15:44 60.39 60.40 60.37 60.40 3.0K
15:45 60.43 60.45 60.43 60.44 4.0K
15:46 60.46 60.55 60.45 60.52 6.7K
15:47 60.57 60.57 60.54 60.54 1.5K
15:48 60.53 60.57 60.52 60.52 4.2K
15:49 60.47 60.53 60.47 60.53 1.5K
15:50 60.57 60.62 60.53 60.62 7.5K
15:51 60.65 60.83 60.65 60.83 6.4K
15:52 60.84 60.84 60.64 60.65 8.1K
15:53 60.65 60.69 60.59 60.69 8.9K
15:54 60.67 60.67 60.47 60.60 11.3K
15:55 60.59 60.60 60.59 60.60 15.0K
15:56 60.57 60.63 60.49 60.53 8.1K
15:57 60.53 60.56 60.50 60.56 6.9K
15:58 60.62 60.62 60.52 60.58 32.0K
15:59 60.58 60.58 60.50 60.50 217.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available