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 61.26 61.51 61.26 61.51 9.4K
09:31 61.59 61.59 61.59 61.59 2.4K
09:32 62.10 62.48 61.84 61.84 2.5K
09:33 62.45 62.64 62.45 62.64 3.9K
09:35 62.71 62.71 62.71 62.71 0.6K
09:36 62.70 62.72 62.62 62.72 0.9K
09:37 62.72 62.75 62.46 62.75 7.2K
09:38 62.90 62.90 62.90 62.90 0.8K
09:39 62.90 62.90 62.61 62.61 2.6K
09:40 62.42 62.42 61.83 61.83 0.8K
09:41 62.73 62.73 62.73 62.73 1.2K
09:43 62.90 62.90 62.56 62.65 1.0K
09:44 62.90 62.90 62.72 62.87 0.8K
09:45 62.90 62.90 62.90 62.90 2.1K
09:46 63.10 63.20 62.65 63.20 2.1K
09:47 63.06 63.06 63.06 63.06 0.2K
09:48 63.36 63.50 63.36 63.50 1.0K
09:50 63.59 63.75 63.59 63.75 1.0K
09:51 63.82 63.82 63.70 63.70 1.9K
09:52 63.87 63.87 63.81 63.87 1.5K
09:53 63.87 63.98 63.75 63.98 3.2K
09:54 63.84 63.87 63.84 63.87 0.7K
09:55 63.84 63.92 63.84 63.92 10.8K
09:56 64.05 64.05 64.05 64.05 0.6K
09:58 63.85 63.85 63.85 63.85 1.1K
10:00 63.87 64.03 63.85 64.03 4.6K
10:01 64.20 64.22 64.20 64.22 1.6K
10:02 64.15 64.15 64.02 64.08 1.6K
10:03 64.00 64.00 63.64 63.80 10.6K
10:04 63.78 63.78 63.78 63.78 1.4K
10:06 63.50 63.90 63.50 63.79 2.2K
10:07 63.80 63.80 63.79 63.79 5.3K
10:08 63.79 64.27 63.79 64.27 2.2K
10:09 64.19 64.19 64.19 64.19 0.7K
10:10 64.21 64.21 64.20 64.20 1.2K
10:11 64.21 64.21 64.21 64.21 0.8K
10:12 64.46 64.46 64.46 64.46 0.4K
10:13 64.53 64.53 64.43 64.43 1.1K
10:14 64.42 64.42 64.17 64.17 2.9K
10:15 64.22 64.22 64.22 64.22 0.2K
10:16 64.42 64.42 64.25 64.41 0.4K
10:17 64.43 64.43 64.05 64.05 1.9K
10:18 64.32 64.32 64.26 64.26 0.4K
10:19 64.26 64.39 64.26 64.38 0.4K
10:20 64.39 64.41 64.35 64.36 2.7K
10:21 64.48 64.48 64.26 64.26 2.1K
10:22 64.24 64.24 64.24 64.24 0.8K
10:24 64.37 64.37 64.09 64.09 2.8K
10:25 63.98 63.98 63.79 63.94 6.5K
10:26 63.99 64.01 63.99 64.01 1.3K
10:28 64.06 64.06 63.89 63.89 2.5K
10:29 63.91 64.00 63.91 64.00 3.2K
10:30 63.89 63.89 63.89 63.89 0.2K
10:31 63.90 64.09 63.90 64.08 1.0K
10:34 64.25 64.25 64.25 64.25 1.9K
10:35 64.42 64.42 64.42 64.42 1.2K
10:36 64.31 64.49 64.31 64.49 2.0K
10:37 64.31 64.49 64.31 64.49 0.3K
10:38 64.49 64.49 64.49 64.49 0.3K
10:39 64.34 64.49 64.23 64.27 2.2K
10:40 64.38 64.38 64.18 64.18 2.2K
10:41 64.30 64.34 64.30 64.34 0.4K
10:42 64.46 64.64 64.35 64.35 5.9K
10:43 64.29 64.29 64.22 64.22 4.7K
10:45 64.24 64.30 64.24 64.30 1.3K
10:47 64.30 64.30 64.30 64.30 0.3K
10:48 64.30 64.33 64.30 64.33 1.3K
10:49 64.36 64.36 64.34 64.34 0.9K
10:51 64.44 64.44 64.44 64.44 0.7K
10:52 64.44 64.61 64.44 64.61 0.9K
10:53 64.46 64.47 64.36 64.36 0.8K
10:54 64.47 64.47 64.34 64.34 0.8K
10:55 64.48 64.48 64.48 64.47 0.6K
10:56 64.50 64.50 64.50 64.50 0.3K
10:57 64.36 64.36 64.36 64.36 1.5K
10:59 64.36 64.49 64.36 64.49 0.5K
11:00 64.50 64.50 64.45 64.45 1.7K
11:01 64.40 64.61 64.40 64.61 0.9K
11:03 64.61 64.70 64.61 64.70 0.6K
11:04 64.70 64.70 64.55 64.58 2.7K
11:05 64.79 64.79 64.79 64.79 0.1K
11:06 64.64 64.65 64.64 64.65 3.0K
11:07 64.64 64.66 64.40 64.40 4.2K
11:08 64.50 64.50 64.35 64.38 7.6K
11:09 64.44 64.44 64.44 64.44 0.2K
11:10 64.47 64.49 64.47 64.49 2.6K
11:11 64.50 64.53 64.41 64.41 0.6K
11:12 64.53 64.60 64.53 64.60 0.8K
11:13 64.51 64.67 64.51 64.67 0.7K
11:15 64.70 64.76 64.70 64.76 5.8K
11:16 64.99 64.99 64.99 64.99 0.2K
11:17 64.74 64.86 64.74 64.86 2.9K
11:18 64.82 64.98 64.82 64.98 0.9K
11:19 64.96 64.96 64.84 64.83 0.8K
11:20 64.98 64.98 64.80 64.85 0.5K
11:21 64.98 64.98 64.74 64.95 1.3K
11:22 64.98 64.98 64.69 64.69 2.9K
11:23 64.69 64.69 64.69 64.69 0.2K
11:24 64.79 64.79 64.64 64.78 3.6K
11:26 64.73 64.84 64.73 64.84 1.3K
11:27 64.87 64.93 64.87 64.93 0.8K
11:29 64.97 64.97 64.91 64.91 1.0K
11:30 64.97 65.02 64.97 65.02 10.1K
11:31 65.03 65.03 65.03 65.03 0.3K
11:32 65.02 65.02 65.02 65.02 2.2K
11:33 65.03 65.14 64.96 65.14 3.6K
11:34 65.08 65.21 65.08 65.18 2.7K
11:36 65.17 65.17 65.07 65.11 1.5K
11:37 65.14 65.15 65.14 65.15 1.0K
11:38 65.15 65.15 65.04 65.04 1.6K
11:39 65.33 65.40 65.33 65.40 1.4K
11:40 65.44 65.53 65.42 65.44 4.3K
11:41 65.59 65.59 65.59 65.59 1.1K
11:42 65.53 65.57 65.53 65.57 2.0K
11:43 65.53 65.59 65.53 65.59 2.6K
11:44 65.55 65.56 65.55 65.56 1.3K
11:46 65.57 65.57 65.57 65.57 0.6K
11:47 65.61 65.67 65.57 65.67 1.7K
11:48 65.64 65.73 65.64 65.73 0.7K
11:49 65.63 65.63 65.63 65.63 0.2K
11:50 65.53 65.53 65.53 65.53 2.5K
11:53 65.51 65.51 65.43 65.43 3.5K
11:54 65.51 65.51 65.51 65.51 1.6K
11:55 65.56 65.56 65.56 65.56 0.2K
11:56 65.70 65.70 65.53 65.53 1.2K
11:57 65.59 65.65 65.58 65.58 1.0K
11:58 65.57 65.58 65.57 65.58 1.0K
12:00 65.38 65.38 65.38 65.38 2.8K
12:01 65.26 65.44 65.26 65.44 0.9K
12:02 65.41 65.45 65.41 65.45 0.2K
12:03 65.53 65.54 65.53 65.54 1.9K
12:04 65.54 65.54 65.54 65.54 0.7K
12:05 65.50 65.50 65.50 65.50 0.2K
12:06 65.50 65.50 65.40 65.40 3.0K
12:08 65.48 65.48 65.48 65.48 0.8K
12:09 65.56 65.56 65.56 65.56 1.0K
12:10 65.69 65.75 65.69 65.75 2.0K
12:11 65.82 65.82 65.76 65.76 1.9K
12:12 65.77 65.77 65.64 65.64 1.4K
12:13 65.60 65.60 65.60 65.60 0.9K
12:15 65.70 65.70 65.70 65.69 0.7K
12:16 65.71 65.71 65.71 65.71 0.3K
12:17 65.62 65.62 65.58 65.58 2.6K
12:18 65.61 65.71 65.61 65.71 1.9K
12:21 65.75 65.75 65.64 65.64 65.3K
12:23 65.63 65.63 65.63 65.63 24.6K
12:25 65.88 66.10 65.88 66.06 16.7K
12:26 66.06 66.16 66.06 66.09 6.5K
12:27 66.08 66.09 65.98 65.98 5.0K
12:28 65.96 65.99 65.81 65.81 6.0K
12:29 65.90 65.90 65.86 65.86 1.9K
12:30 65.89 66.10 65.89 66.10 3.3K
12:31 66.20 66.24 66.20 66.24 2.3K
12:32 66.24 66.24 66.24 66.24 0.7K
12:33 66.24 66.35 66.24 66.31 8.4K
12:34 66.18 66.19 65.94 65.94 10.5K
12:35 65.94 65.94 65.92 65.94 0.8K
12:36 65.94 66.08 65.94 66.08 2.0K
12:37 66.08 66.08 66.06 66.06 5.5K
12:38 66.10 66.22 66.10 66.22 3.8K
12:39 66.19 66.23 66.00 66.23 4.2K
12:40 66.02 66.02 65.93 65.93 2.8K
12:41 65.93 65.93 65.93 65.93 1.1K
12:42 65.90 65.90 65.81 65.81 3.0K
12:43 65.81 65.81 65.74 65.80 3.6K
12:44 65.74 65.74 65.58 65.59 6.2K
12:45 65.65 65.65 65.59 65.59 1.2K
12:46 65.59 65.59 65.54 65.54 3.4K
12:47 65.54 65.54 65.44 65.44 2.6K
12:48 65.51 65.51 65.51 65.51 1.0K
12:50 65.38 65.38 65.38 65.38 1.2K
12:51 65.34 65.34 65.34 65.34 0.3K
12:52 65.27 65.36 65.27 65.36 1.7K
12:53 65.35 65.35 65.34 65.33 0.5K
12:54 65.19 65.19 65.19 65.19 1.3K
12:56 65.19 65.19 65.19 65.19 0.6K
12:57 65.10 65.10 65.05 65.05 1.1K
12:58 64.94 64.94 64.94 64.94 5.1K
12:59 64.99 64.99 64.99 64.99 1.7K
13:00 64.94 65.10 64.94 65.10 2.4K
13:01 64.99 64.99 64.99 64.99 0.2K
13:02 64.98 64.98 64.98 64.98 0.5K
13:03 65.09 65.09 64.98 64.98 1.1K
13:04 65.01 65.19 65.01 65.19 1.5K
13:05 65.28 65.28 65.24 65.24 1.4K
13:06 65.33 65.33 65.15 65.15 1.7K
13:09 65.12 65.12 65.12 65.12 0.4K
13:10 65.10 65.10 65.10 65.10 1.4K
13:11 65.13 65.13 65.09 65.09 0.9K
13:12 65.08 65.08 65.08 65.08 0.6K
13:13 65.10 65.10 65.10 65.10 3.0K
13:16 65.06 65.08 65.06 65.07 4.9K
13:17 65.07 65.07 65.07 65.07 2.5K
13:18 65.15 65.16 65.15 65.16 3.9K
13:21 65.07 65.11 65.07 65.11 1.1K
13:22 64.95 64.95 64.90 64.90 3.0K
13:23 64.89 64.90 64.83 64.83 4.2K
13:24 64.86 64.86 64.69 64.78 2.6K
13:25 64.86 64.86 64.86 64.86 0.8K
13:26 64.88 64.88 64.88 64.88 0.4K
13:27 64.87 64.87 64.87 64.87 0.9K
13:28 64.87 64.87 64.87 64.87 1.2K
13:31 64.90 64.90 64.90 64.90 2.4K
13:32 64.90 64.90 64.90 64.90 0.5K
13:33 65.02 65.02 64.92 65.02 7.9K
13:34 65.02 65.02 65.02 65.02 0.5K
13:35 64.99 64.99 64.99 64.99 0.2K
13:36 64.89 64.89 64.83 64.83 2.6K
13:41 64.84 64.84 64.84 64.83 0.5K
13:43 64.49 64.49 64.48 64.48 8.3K
13:44 64.48 64.48 64.48 64.48 2.3K
13:45 64.40 64.40 64.38 64.38 0.8K
13:46 64.41 64.41 64.41 64.41 1.0K
13:48 64.44 64.70 64.44 64.70 2.2K
13:50 64.70 64.70 64.70 64.69 0.3K
13:52 64.82 64.82 64.82 64.82 0.3K
13:53 64.75 64.75 64.75 64.75 0.6K
13:54 64.74 64.74 64.73 64.73 2.7K
13:55 64.60 64.60 64.60 64.60 1.1K
13:56 64.70 64.70 64.70 64.70 0.5K
13:57 64.83 64.83 64.83 64.83 0.2K
13:58 64.83 64.83 64.83 64.83 0.4K
13:59 64.83 64.83 64.78 64.78 0.3K
14:00 64.80 64.80 64.74 64.74 4.4K
14:01 64.74 64.74 64.74 64.74 0.4K
14:02 64.83 64.83 64.83 64.83 0.3K
14:03 64.80 64.80 64.80 64.80 1.8K
14:04 64.80 64.93 64.80 64.93 1.4K
14:05 64.87 64.87 64.79 64.79 0.7K
14:06 64.90 64.90 64.78 64.78 1.1K
14:07 64.78 64.90 64.78 64.90 1.8K
14:08 65.00 65.00 65.00 65.00 0.4K
14:09 64.96 64.96 64.96 64.96 0.4K
14:10 65.00 65.00 64.82 64.82 3.1K
14:12 64.88 64.99 64.88 64.99 0.4K
14:14 64.99 64.99 64.99 64.99 1.0K
14:15 64.84 64.84 64.84 64.84 1.1K
14:18 64.80 64.80 64.80 64.80 1.9K
14:21 64.63 64.63 64.63 64.63 7.7K
14:24 64.56 64.56 64.55 64.55 1.4K
14:25 64.67 64.67 64.67 64.67 1.7K
14:29 64.60 64.60 64.60 64.60 0.5K
14:30 64.58 64.58 64.56 64.56 0.3K
14:31 64.55 64.55 64.55 64.55 0.3K
14:32 64.60 64.60 64.56 64.57 1.7K
14:33 64.64 64.78 64.64 64.78 1.1K
14:35 64.71 64.71 64.68 64.68 0.4K
14:36 64.65 64.65 64.65 64.65 0.8K
14:37 64.70 64.72 64.70 64.71 2.1K
14:40 64.72 64.72 64.70 64.70 1.8K
14:42 64.70 64.72 64.70 64.72 1.1K
14:43 64.72 64.76 64.72 64.72 1.4K
14:45 64.61 64.61 64.61 64.61 0.5K
14:46 64.63 64.72 64.63 64.72 0.9K
14:47 64.62 64.62 64.62 64.62 0.3K
14:48 64.62 64.62 64.62 64.62 0.6K
14:49 64.69 64.69 64.69 64.69 0.7K
14:51 64.78 64.78 64.78 64.78 1.3K
14:54 64.81 64.81 64.74 64.74 0.9K
14:56 64.74 64.74 64.74 64.74 1.1K
14:58 64.63 64.70 64.63 64.70 6.0K
14:59 64.61 64.61 64.59 64.59 2.6K
15:00 64.57 64.57 64.51 64.51 3.4K
15:01 64.49 64.49 64.49 64.49 0.8K
15:02 64.43 64.43 64.42 64.41 1.4K
15:03 64.47 64.49 64.47 64.49 1.6K
15:04 64.52 64.63 64.52 64.60 3.5K
15:06 64.69 64.69 64.69 64.69 0.5K
15:07 64.69 64.69 64.69 64.69 0.4K
15:08 64.70 64.70 64.70 64.69 0.4K
15:09 64.69 64.69 64.68 64.68 1.0K
15:10 64.68 64.68 64.68 64.68 0.7K
15:11 64.68 64.68 64.55 64.55 3.0K
15:12 64.52 64.52 64.51 64.51 1.7K
15:13 64.46 64.51 64.46 64.51 1.9K
15:15 64.58 64.58 64.58 64.58 0.2K
15:16 64.57 64.57 64.57 64.57 0.8K
15:17 64.65 64.65 64.65 64.65 0.3K
15:18 64.50 64.50 64.50 64.50 1.0K
15:20 64.54 64.54 64.54 64.54 1.3K
15:21 64.61 64.61 64.61 64.61 1.7K
15:22 64.66 64.88 64.66 64.88 2.1K
15:23 64.83 64.83 64.83 64.83 0.2K
15:24 64.78 64.78 64.76 64.76 1.7K
15:25 64.79 64.79 64.75 64.78 0.7K
15:26 64.81 64.81 64.75 64.75 1.8K
15:27 64.75 64.75 64.75 64.75 0.4K
15:28 64.70 64.70 64.68 64.68 1.6K
15:29 64.71 64.71 64.71 64.71 2.2K
15:31 64.69 64.69 64.69 64.69 0.4K
15:32 64.62 64.62 64.58 64.58 2.1K
15:33 64.58 64.58 64.48 64.57 1.7K
15:34 64.48 64.54 64.48 64.54 2.4K
15:35 64.58 64.58 64.58 64.58 1.8K
15:36 64.57 64.57 64.57 64.57 0.2K
15:37 64.66 64.69 64.60 64.66 5.9K
15:38 64.65 64.65 64.63 64.63 2.0K
15:39 64.69 64.69 64.59 64.59 1.4K
15:40 64.56 64.72 64.56 64.72 2.9K
15:41 64.69 64.78 64.69 64.78 2.1K
15:42 64.80 64.82 64.75 64.75 3.5K
15:43 64.73 64.73 64.73 64.72 1.6K
15:45 64.57 64.64 64.57 64.64 3.8K
15:46 64.66 64.66 64.59 64.59 1.1K
15:47 64.64 64.72 64.64 64.72 1.8K
15:48 64.66 64.66 64.66 64.66 1.0K
15:49 64.68 64.68 64.64 64.66 2.3K
15:50 64.80 64.80 64.71 64.77 5.7K
15:51 64.77 64.77 64.63 64.64 8.7K
15:52 64.72 64.80 64.62 64.69 5.5K
15:53 64.75 64.76 64.66 64.75 9.2K
15:54 64.68 64.93 64.58 64.58 23.3K
15:55 64.55 64.71 64.52 64.52 8.9K
15:56 64.60 64.63 64.55 64.57 9.2K
15:57 64.60 64.60 64.55 64.55 9.7K
15:58 64.54 64.61 64.53 64.60 18.9K
15:59 64.58 64.66 64.56 64.59 342.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available