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 60.90 60.90 60.71 60.71 7.5K
09:32 60.54 60.54 60.25 60.25 2.9K
09:33 60.40 60.40 60.40 60.40 2.9K
09:34 60.40 60.40 60.40 60.40 1.2K
09:35 60.27 60.27 60.27 60.27 2.3K
09:37 60.37 60.37 60.37 60.37 1.9K
09:39 60.37 60.37 60.26 60.26 0.8K
09:40 60.13 60.13 60.13 60.13 2.3K
09:41 59.81 59.81 59.81 59.81 3.3K
09:42 60.04 60.13 60.04 60.13 1.1K
09:43 59.95 60.20 59.95 60.20 2.4K
09:44 60.25 60.25 60.21 60.21 2.2K
09:46 60.28 60.28 60.28 60.28 1.0K
09:48 60.25 60.25 60.25 60.25 1.3K
09:49 60.26 60.90 60.26 60.90 4.1K
09:50 60.88 60.88 60.88 60.88 0.8K
09:51 60.81 60.81 60.81 60.81 1.4K
09:52 60.90 60.90 60.68 60.68 0.3K
09:53 60.68 60.90 60.68 60.90 0.9K
09:54 60.82 60.94 60.82 60.94 0.5K
09:55 60.90 60.99 60.90 60.90 2.9K
09:56 60.90 61.40 60.84 61.28 18.5K
09:57 61.46 61.46 61.42 61.45 2.9K
09:58 61.50 61.50 61.50 61.50 2.0K
09:59 61.50 61.50 61.50 61.50 1.1K
10:00 61.55 61.55 61.55 61.55 1.1K
10:01 61.57 61.57 61.46 61.46 2.1K
10:03 61.47 61.47 61.32 61.35 1.2K
10:04 61.34 61.44 61.24 61.24 1.3K
10:08 61.55 61.55 61.28 61.28 0.6K
10:09 61.41 61.41 61.41 61.41 0.2K
10:10 61.41 61.44 61.38 61.44 0.7K
10:11 61.48 61.58 61.42 61.58 8.1K
10:12 61.58 61.75 61.58 61.75 4.4K
10:13 61.65 61.65 61.22 61.22 4.4K
10:14 61.36 61.36 61.33 61.33 0.8K
10:15 61.24 61.24 61.24 61.24 0.2K
10:16 61.24 61.24 61.24 61.24 0.9K
10:17 61.04 61.04 61.04 61.04 0.7K
10:18 61.04 61.07 61.04 61.07 0.3K
10:19 60.96 60.96 60.96 60.96 1.1K
10:20 60.90 60.90 60.90 60.90 1.6K
10:21 60.94 60.94 60.94 60.94 0.8K
10:22 61.09 61.09 61.09 61.09 0.9K
10:25 61.08 61.09 61.08 61.09 0.9K
10:27 61.09 61.09 61.06 61.06 1.7K
10:28 60.91 60.91 60.91 60.91 1.3K
10:30 60.98 60.98 60.98 60.98 0.3K
10:31 61.03 61.03 61.03 61.03 0.7K
10:32 60.99 60.99 60.99 60.99 0.8K
10:33 61.04 61.04 60.72 60.72 1.3K
10:34 60.61 60.63 60.59 60.63 4.0K
10:35 60.63 60.65 60.48 60.56 14.2K
10:36 60.50 60.79 60.49 60.79 4.5K
10:38 60.83 60.83 60.83 60.83 0.2K
10:39 60.95 60.95 60.84 60.84 2.5K
10:40 60.90 60.90 60.54 60.54 2.1K
10:41 60.57 60.57 60.44 60.44 0.8K
10:42 60.55 60.55 60.52 60.52 0.5K
10:43 60.44 60.44 60.44 60.44 0.3K
10:44 60.41 60.41 60.41 60.41 0.2K
10:45 60.44 60.44 60.43 60.43 0.2K
10:46 60.45 60.45 60.40 60.40 2.5K
10:49 60.49 60.49 60.49 60.49 0.4K
10:50 60.39 60.39 60.39 60.39 0.2K
10:51 60.38 60.48 60.38 60.48 0.6K
10:52 60.48 60.48 60.41 60.41 0.6K
10:54 60.49 60.49 60.49 60.49 0.4K
10:55 60.39 60.47 60.39 60.47 0.6K
10:56 60.47 60.47 60.47 60.47 1.2K
10:59 60.19 60.19 60.19 60.19 2.3K
11:00 60.21 60.21 60.21 60.21 3.7K
11:01 60.15 60.15 60.15 60.15 0.8K
11:02 60.03 60.03 59.99 59.99 1.3K
11:04 59.91 59.91 59.76 59.76 4.5K
11:05 59.78 59.78 59.74 59.74 1.4K
11:06 59.80 59.80 59.69 59.69 1.6K
11:08 59.79 59.80 59.79 59.80 2.3K
11:09 59.84 59.84 59.80 59.80 2.0K
11:11 59.78 59.79 59.78 59.79 0.9K
11:12 59.80 59.81 59.80 59.81 0.5K
11:13 59.80 59.80 59.80 59.80 0.5K
11:14 59.80 59.87 59.80 59.87 1.3K
11:15 59.77 59.77 59.77 59.77 0.9K
11:17 59.81 59.81 59.81 59.81 0.5K
11:19 59.89 59.89 59.89 59.89 1.9K
11:20 59.88 59.97 59.88 59.91 3.3K
11:21 59.91 59.91 59.89 59.90 2.8K
11:23 59.87 59.88 59.87 59.88 1.5K
11:24 59.90 59.90 59.90 59.90 1.5K
11:26 59.78 59.78 59.75 59.75 3.6K
11:28 59.72 59.72 59.72 59.72 0.9K
11:29 59.72 59.72 59.72 59.72 0.6K
11:31 59.70 59.70 59.70 59.70 0.4K
11:32 59.69 59.69 59.69 59.69 2.1K
11:33 59.72 59.72 59.72 59.72 0.6K
11:34 59.72 59.72 59.70 59.70 0.5K
11:35 59.71 59.72 59.71 59.72 1.5K
11:36 59.79 59.79 59.79 59.79 1.4K
11:38 59.88 59.88 59.87 59.87 0.6K
11:39 59.88 59.91 59.88 59.91 1.0K
11:40 59.85 59.87 59.85 59.87 0.4K
11:41 59.88 59.88 59.88 59.88 0.3K
11:42 59.93 59.93 59.93 59.93 0.5K
11:44 59.89 59.89 59.82 59.82 2.1K
11:45 59.81 59.81 59.78 59.78 2.1K
11:46 59.83 59.83 59.83 59.83 2.2K
11:47 59.87 59.87 59.87 59.87 0.3K
11:48 59.76 59.76 59.76 59.76 1.5K
11:49 59.76 59.76 59.76 59.76 1.0K
11:50 59.75 59.75 59.75 59.75 0.3K
11:51 59.73 59.73 59.73 59.73 1.6K
11:52 59.72 59.72 59.72 59.72 0.9K
11:54 59.72 59.72 59.72 59.72 1.1K
11:55 59.76 59.78 59.76 59.78 2.9K
11:56 59.77 59.77 59.61 59.61 6.0K
11:57 59.42 59.42 59.42 59.42 1.6K
11:58 59.29 59.29 59.29 59.29 1.3K
11:59 59.32 59.40 59.32 59.40 0.7K
12:00 59.40 59.40 59.40 59.40 2.1K
12:04 59.37 59.37 59.37 59.37 0.4K
12:05 59.38 59.62 59.38 59.62 54.1K
12:06 59.79 59.94 59.78 59.94 153.9K
12:07 60.00 60.00 60.00 60.00 0.1K
12:08 60.06 60.19 60.06 60.19 2.5K
12:09 60.19 60.20 60.19 60.20 0.7K
12:10 60.19 60.22 60.19 60.22 2.3K
12:11 60.25 60.29 60.25 60.29 0.9K
12:12 60.29 60.29 60.25 60.25 1.3K
12:13 60.29 60.42 60.29 60.39 5.4K
12:14 60.41 60.44 60.37 60.44 6.3K
12:15 60.48 60.48 60.48 60.48 2.1K
12:16 60.51 60.55 60.50 60.55 2.3K
12:17 60.56 60.58 60.56 60.58 1.9K
12:18 60.59 60.59 60.42 60.42 4.5K
12:19 60.31 60.31 60.31 60.31 0.9K
12:20 60.21 60.27 60.21 60.27 1.4K
12:21 60.16 60.20 60.16 60.20 1.7K
12:22 60.14 60.14 60.14 60.14 0.4K
12:23 60.10 60.20 60.10 60.20 2.7K
12:25 60.20 60.27 60.20 60.27 1.8K
12:26 60.24 60.31 60.24 60.30 1.0K
12:27 60.31 60.31 60.31 60.31 0.3K
12:28 60.24 60.31 60.24 60.31 0.9K
12:29 60.24 60.24 60.24 60.24 0.9K
12:30 60.25 60.25 60.25 60.25 0.3K
12:31 60.25 60.43 60.25 60.43 4.7K
12:32 60.50 60.50 60.50 60.50 0.8K
12:35 60.45 60.52 60.45 60.51 2.1K
12:36 60.47 60.47 60.47 60.47 0.4K
12:38 60.44 60.48 60.44 60.48 4.1K
12:40 60.50 60.50 60.43 60.50 0.8K
12:41 60.51 60.51 60.51 60.51 0.4K
12:42 60.51 60.51 60.51 60.51 1.5K
12:43 60.51 60.51 60.38 60.41 7.5K
12:46 60.46 60.46 60.46 60.46 0.7K
12:47 60.47 60.47 60.47 60.47 0.3K
12:48 60.43 60.43 60.43 60.43 0.5K
12:49 60.49 60.51 60.40 60.40 6.7K
12:55 60.46 60.46 60.46 60.46 0.5K
12:57 60.53 60.53 60.53 60.53 0.2K
12:58 60.46 60.47 60.46 60.47 0.8K
12:59 60.36 60.42 60.36 60.42 3.2K
13:00 60.37 60.37 60.37 60.37 0.1K
13:01 60.37 60.37 60.28 60.28 1.3K
13:02 60.21 60.21 60.21 60.21 2.0K
13:06 60.22 60.27 60.22 60.27 0.3K
13:08 60.26 60.27 60.26 60.27 0.7K
13:09 60.27 60.39 60.27 60.39 5.8K
13:10 60.48 60.48 60.48 60.48 0.3K
13:11 60.46 60.46 60.46 60.46 0.5K
13:12 60.53 60.73 60.53 60.72 6.1K
13:15 60.73 60.73 60.73 60.73 0.2K
13:16 60.81 60.81 60.74 60.77 2.5K
13:18 60.77 60.77 60.77 60.77 1.1K
13:19 60.79 60.79 60.79 60.79 0.5K
13:20 60.79 60.79 60.66 60.66 1.4K
13:22 60.47 60.47 60.36 60.36 10.7K
13:25 60.48 60.48 60.48 60.48 0.7K
13:27 60.42 60.42 60.42 60.42 0.3K
13:28 60.49 60.49 60.49 60.49 1.4K
13:31 60.33 60.33 60.30 60.30 1.5K
13:36 60.26 60.26 60.19 60.19 1.2K
13:37 60.24 60.24 60.24 60.24 1.0K
13:38 60.25 60.25 60.25 60.25 0.4K
13:39 60.32 60.32 60.32 60.32 0.4K
13:40 60.32 60.32 60.32 60.32 0.1K
13:41 60.37 60.38 60.37 60.37 1.7K
13:43 60.32 60.32 60.32 60.32 0.6K
13:46 60.32 60.32 60.32 60.32 0.9K
13:47 60.32 60.38 60.32 60.38 2.0K
13:48 60.38 60.50 60.38 60.50 6.0K
13:49 60.46 60.46 60.46 60.46 0.3K
13:51 60.40 60.43 60.40 60.43 0.8K
13:52 60.31 60.31 60.31 60.31 0.6K
13:53 60.27 60.27 60.27 60.27 1.5K
13:55 60.34 60.34 60.34 60.34 0.8K
13:56 60.34 60.35 60.34 60.35 0.7K
13:57 60.22 60.22 60.18 60.18 3.3K
14:00 60.36 60.36 60.36 60.36 0.1K
14:01 60.31 60.35 60.31 60.35 0.4K
14:02 60.34 60.34 60.31 60.31 0.8K
14:03 60.31 60.31 60.31 60.31 0.6K
14:04 60.36 60.36 60.36 60.36 0.5K
14:05 60.36 60.42 60.36 60.42 1.4K
14:06 60.46 60.46 60.40 60.40 2.0K
14:09 60.42 60.42 60.33 60.33 2.1K
14:15 60.32 60.32 60.26 60.26 0.6K
14:16 60.26 60.26 60.26 60.26 0.6K
14:17 60.29 60.29 60.29 60.29 0.6K
14:19 60.31 60.31 60.31 60.31 1.1K
14:21 60.23 60.26 60.23 60.26 0.8K
14:22 60.32 60.35 60.32 60.35 3.8K
14:24 60.41 60.41 60.41 60.41 0.2K
14:25 60.36 60.36 60.36 60.36 0.4K
14:26 60.41 60.41 60.41 60.41 0.3K
14:27 60.36 60.36 60.36 60.36 0.2K
14:28 60.36 60.36 60.31 60.31 2.5K
14:29 60.30 60.30 60.30 60.30 0.4K
14:30 60.30 60.30 60.27 60.27 1.5K
14:31 60.20 60.27 60.20 60.27 0.9K
14:32 60.26 60.26 60.26 60.26 0.4K
14:33 60.26 60.26 60.26 60.26 0.4K
14:34 60.26 60.26 60.26 60.26 0.2K
14:35 60.26 60.26 60.26 60.26 0.8K
14:37 60.30 60.30 60.30 60.30 0.7K
14:38 60.32 60.32 60.32 60.32 0.5K
14:40 60.30 60.30 60.30 60.30 0.6K
14:41 60.27 60.37 60.18 60.18 3.3K
14:42 60.13 60.13 60.11 60.11 0.5K
14:43 60.31 60.31 60.31 60.31 2.0K
14:46 60.29 60.29 60.29 60.29 0.1K
14:47 60.29 60.29 60.29 60.29 0.7K
14:49 60.39 60.51 60.39 60.51 3.0K
14:50 60.51 60.51 60.51 60.51 1.0K
14:52 60.53 60.53 60.48 60.48 0.6K
14:53 60.53 60.53 60.53 60.53 0.2K
14:54 60.54 60.54 60.54 60.54 2.3K
14:55 60.50 60.50 60.49 60.49 2.0K
14:58 60.53 60.53 60.53 60.53 0.6K
14:59 60.59 60.59 60.59 60.59 0.7K
15:00 60.60 60.60 60.60 60.60 0.5K
15:01 60.62 60.62 60.62 60.62 0.7K
15:03 60.58 60.59 60.54 60.54 3.3K
15:04 60.63 60.68 60.63 60.68 0.4K
15:05 60.73 60.76 60.73 60.76 3.1K
15:09 60.89 60.89 60.89 60.89 3.4K
15:12 61.20 61.20 61.20 61.20 5.3K
15:13 61.21 61.21 61.21 61.21 1.5K
15:14 61.18 61.18 61.18 61.18 1.7K
15:16 61.23 61.23 61.23 61.23 23.9K
15:18 61.23 61.23 61.23 61.23 0.9K
15:19 61.30 61.30 61.29 61.29 6.7K
15:20 61.28 61.30 61.28 61.30 1.0K
15:21 61.25 61.31 61.14 61.14 5.8K
15:22 61.15 61.15 61.15 61.15 1.3K
15:23 61.14 61.14 61.14 61.14 1.1K
15:26 61.09 61.09 61.09 61.09 2.8K
15:27 61.08 61.08 61.08 61.08 0.5K
15:28 61.08 61.08 61.05 61.05 0.7K
15:29 60.99 60.99 60.99 60.99 2.6K
15:30 60.96 60.96 60.96 60.96 1.5K
15:31 60.96 60.96 60.96 60.96 1.3K
15:33 60.89 60.89 60.89 60.89 2.7K
15:34 60.89 60.89 60.89 60.89 0.8K
15:35 60.88 60.88 60.88 60.88 1.0K
15:36 60.84 60.84 60.83 60.83 1.7K
15:37 60.80 60.80 60.80 60.80 0.6K
15:38 60.82 60.82 60.82 60.82 0.8K
15:39 60.81 60.95 60.81 60.95 3.5K
15:40 60.99 60.99 60.99 60.99 2.7K
15:42 61.05 61.05 61.05 61.05 1.6K
15:43 61.05 61.05 61.05 61.05 1.7K
15:44 61.06 61.06 61.06 61.06 1.7K
15:45 61.04 61.04 61.04 61.04 4.4K
15:46 61.02 61.02 60.96 60.98 2.7K
15:47 61.00 61.01 60.94 60.99 4.9K
15:48 60.96 60.96 60.95 60.96 2.1K
15:49 60.96 61.08 60.96 61.06 5.9K
15:50 61.00 61.00 61.00 61.00 3.7K
15:51 61.00 61.01 60.97 60.97 2.3K
15:52 61.01 61.01 60.89 60.89 6.7K
15:53 60.88 60.93 60.88 60.91 4.0K
15:54 60.91 60.95 60.79 60.89 11.3K
15:55 60.94 61.03 60.90 60.96 14.3K
15:56 60.98 61.04 60.94 61.02 10.0K
15:57 61.05 61.22 61.05 61.10 15.5K
15:58 61.09 61.09 61.06 61.08 13.3K
15:59 61.09 61.16 61.05 61.08 146.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available