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 66.29 66.29 66.29 66.29 13.0K
09:31 66.35 66.35 66.35 66.35 1.5K
09:32 65.49 66.17 65.49 65.92 4.8K
09:34 65.92 66.47 65.92 66.47 0.7K
09:35 66.50 66.50 66.50 66.50 0.4K
09:36 66.00 66.00 66.00 66.00 0.2K
09:37 66.00 66.56 66.00 66.49 0.5K
09:38 66.46 66.87 66.43 66.87 8.3K
09:39 66.88 66.88 66.88 66.88 0.3K
09:40 66.88 66.89 66.88 66.89 2.0K
09:41 66.90 66.90 66.72 66.72 1.8K
09:43 66.73 66.73 66.61 66.61 1.2K
09:44 66.61 66.61 66.58 66.58 4.0K
09:45 66.64 66.64 66.13 66.13 3.6K
09:46 66.04 66.04 66.04 66.04 1.3K
09:48 66.26 66.26 66.26 66.26 2.5K
09:50 66.28 66.44 66.28 66.44 0.6K
09:51 66.28 66.28 66.28 66.28 0.2K
09:52 66.33 66.51 66.33 66.51 0.5K
09:53 66.45 66.55 66.45 66.55 0.6K
09:54 66.35 66.56 66.12 66.18 5.2K
09:55 66.16 66.19 66.16 66.19 6.3K
09:56 66.19 66.19 66.19 66.19 2.1K
09:57 66.17 66.17 66.17 66.17 0.5K
09:58 66.34 66.34 66.34 66.34 0.6K
09:59 66.32 66.63 66.32 66.63 1.2K
10:00 66.35 66.36 66.31 66.31 1.9K
10:01 66.06 66.31 66.06 66.31 0.7K
10:03 66.23 66.23 66.23 66.23 0.8K
10:04 66.54 66.54 66.54 66.54 0.3K
10:05 66.31 66.54 66.31 66.54 0.5K
10:06 66.50 66.50 66.50 66.50 0.7K
10:07 66.20 66.20 66.20 66.20 0.7K
10:09 66.02 66.02 66.02 66.02 3.6K
10:11 65.77 65.77 65.60 65.60 1.2K
10:12 65.53 65.53 65.28 65.28 4.2K
10:13 65.23 65.28 65.23 65.28 1.3K
10:15 65.47 65.47 65.47 65.47 1.4K
10:17 65.69 65.80 65.69 65.80 2.2K
10:18 65.52 65.52 65.51 65.51 1.2K
10:19 65.60 65.60 65.60 65.60 1.2K
10:25 65.64 65.64 65.64 65.64 2.5K
10:26 65.55 65.55 65.40 65.40 2.7K
10:28 65.32 65.48 65.32 65.47 0.6K
10:29 65.38 65.48 65.32 65.47 1.6K
10:30 65.52 65.52 65.45 65.45 0.8K
10:31 65.34 65.34 65.34 65.34 0.3K
10:32 65.40 65.40 65.35 65.35 0.4K
10:33 65.34 65.48 65.34 65.48 2.4K
10:34 65.43 65.43 65.43 65.43 0.3K
10:35 65.43 65.43 65.43 65.43 0.2K
10:36 65.43 65.43 65.43 65.43 0.7K
10:38 65.46 65.46 65.46 65.46 2.2K
10:39 65.45 65.45 65.35 65.35 0.8K
10:40 65.48 65.49 65.44 65.49 2.4K
10:41 65.49 65.49 65.40 65.40 1.7K
10:42 65.56 65.56 65.56 65.56 2.5K
10:44 65.57 65.67 65.57 65.67 2.4K
10:49 65.67 65.67 65.67 65.67 0.9K
10:50 65.55 65.55 65.55 65.55 0.2K
10:51 65.60 65.60 65.60 65.60 0.2K
10:52 65.44 65.44 65.41 65.41 2.4K
10:53 65.44 65.47 65.44 65.47 3.3K
10:54 65.48 65.48 65.48 65.47 0.5K
10:55 65.48 65.48 65.48 65.47 1.0K
10:56 65.48 65.49 65.34 65.34 6.8K
10:57 65.33 65.33 65.33 65.33 0.4K
10:58 65.41 65.42 65.39 65.42 6.9K
10:59 65.44 65.44 65.44 65.44 0.3K
11:00 65.44 65.69 65.44 65.69 4.0K
11:01 65.63 65.63 65.63 65.63 0.8K
11:03 65.70 65.70 65.70 65.70 1.2K
11:04 65.67 65.67 65.64 65.65 4.0K
11:05 65.67 65.67 65.67 65.67 0.5K
11:06 65.73 65.73 65.68 65.68 1.7K
11:07 65.63 65.63 65.57 65.57 0.8K
11:09 65.63 65.63 65.63 65.63 1.1K
11:10 65.63 65.63 65.59 65.59 0.9K
11:11 65.55 65.55 65.55 65.55 1.1K
11:13 65.50 65.50 65.50 65.50 0.4K
11:15 65.57 65.57 65.52 65.57 0.5K
11:16 65.46 65.46 65.46 65.46 0.7K
11:17 65.59 65.59 65.59 65.58 2.9K
11:18 65.59 65.72 65.59 65.72 10.2K
11:21 65.76 65.77 65.76 65.77 0.8K
11:23 65.76 65.82 65.76 65.82 1.7K
11:24 65.69 65.69 65.69 65.69 1.7K
11:25 65.69 65.74 65.69 65.74 1.3K
11:28 65.73 65.74 65.73 65.74 0.4K
11:29 65.82 65.82 65.74 65.74 0.5K
11:31 65.82 65.82 65.74 65.74 1.1K
11:32 65.74 65.82 65.74 65.82 3.4K
11:33 65.72 65.74 65.72 65.74 1.4K
11:35 65.69 65.70 65.69 65.70 0.3K
11:36 65.72 65.77 65.72 65.77 5.7K
11:37 65.81 65.81 65.81 65.81 0.3K
11:38 65.77 65.77 65.77 65.77 0.9K
11:39 65.68 65.70 65.64 65.70 4.1K
11:40 65.70 65.70 65.70 65.69 1.0K
11:41 65.70 65.70 65.68 65.68 1.2K
11:42 65.68 65.68 65.68 65.68 0.3K
11:43 65.60 65.78 65.60 65.77 1.1K
11:44 65.45 65.46 65.45 65.46 4.1K
11:45 65.38 65.43 65.38 65.42 4.2K
11:46 65.30 65.32 65.30 65.32 2.7K
11:48 65.58 65.61 65.58 65.61 7.5K
11:51 65.63 65.63 65.63 65.63 0.6K
11:53 65.59 65.59 65.59 65.59 0.6K
11:54 65.59 65.67 65.59 65.67 1.2K
11:55 65.60 65.67 65.60 65.67 1.6K
11:56 65.61 65.61 65.61 65.61 1.1K
11:58 65.61 65.61 65.53 65.55 7.8K
12:00 65.51 65.51 65.51 65.51 0.3K
12:01 65.54 65.58 65.54 65.58 2.2K
12:03 65.56 65.56 65.53 65.53 0.6K
12:04 65.56 65.86 65.56 65.86 7.9K
12:05 65.82 65.95 65.82 65.95 2.0K
12:06 65.83 65.83 65.79 65.79 2.9K
12:07 65.77 65.77 65.76 65.76 0.3K
12:08 65.76 65.86 65.76 65.78 1.0K
12:09 65.83 65.83 65.74 65.74 2.6K
12:10 65.72 65.76 65.71 65.71 1.8K
12:11 65.71 65.73 65.70 65.72 1.9K
12:12 65.70 65.70 65.66 65.68 1.6K
12:13 65.75 65.77 65.75 65.77 2.1K
12:14 65.73 65.86 65.73 65.86 2.3K
12:15 65.78 65.78 65.78 65.78 0.5K
12:16 65.82 65.85 65.79 65.79 2.2K
12:17 65.79 65.85 65.79 65.85 0.4K
12:18 65.79 65.79 65.79 65.79 0.8K
12:19 65.77 65.77 65.64 65.64 4.3K
12:20 65.50 65.50 65.37 65.37 1.4K
12:21 65.32 65.32 65.25 65.25 0.4K
12:22 65.23 65.23 65.23 65.23 0.4K
12:23 65.38 65.44 65.38 65.44 6.6K
12:25 65.33 65.33 65.32 65.32 1.4K
12:26 65.39 65.39 65.39 65.39 0.8K
12:27 65.42 65.43 65.39 65.43 4.7K
12:28 65.34 65.34 65.34 65.34 0.2K
12:29 65.35 65.35 65.32 65.32 1.3K
12:30 65.36 65.36 65.36 65.36 0.2K
12:31 65.37 65.37 65.37 65.37 0.2K
12:32 65.29 65.39 65.29 65.39 44.6K
12:36 65.38 65.40 65.38 65.40 1.8K
12:37 65.42 65.42 65.42 65.42 0.3K
12:38 65.34 65.34 65.24 65.30 2.7K
12:39 65.22 65.22 65.22 65.22 0.9K
12:40 65.27 65.27 65.27 65.27 0.2K
12:41 65.22 65.22 65.22 65.22 0.5K
12:43 65.23 65.23 65.22 65.22 0.7K
12:44 65.20 65.27 65.20 65.27 1.2K
12:45 65.23 65.23 65.20 65.20 1.4K
12:46 65.21 65.21 65.13 65.16 3.3K
12:47 65.20 65.20 65.20 65.20 1.0K
12:48 65.10 65.10 65.10 65.10 1.1K
12:52 65.25 65.25 65.22 65.22 4.1K
12:53 65.20 65.20 65.20 65.20 0.9K
12:54 65.13 65.13 65.07 65.07 1.9K
12:55 65.06 65.09 64.93 64.93 3.1K
12:56 64.88 64.88 64.88 64.88 0.9K
12:58 64.91 65.05 64.91 65.05 2.2K
12:59 64.88 64.88 64.88 64.88 0.6K
13:00 65.10 65.10 65.10 65.10 1.7K
13:02 65.02 65.30 65.02 65.16 6.8K
13:04 65.07 65.08 65.07 65.08 0.7K
13:06 65.01 65.01 65.01 65.01 1.9K
13:08 65.02 65.02 65.02 65.02 0.6K
13:09 65.12 65.12 65.12 65.11 0.7K
13:10 65.09 65.09 65.09 65.09 0.7K
13:11 65.09 65.09 65.09 65.09 0.4K
13:12 65.18 65.18 65.05 65.05 2.4K
13:14 65.01 65.01 65.01 65.01 1.2K
13:16 65.05 65.05 65.05 65.05 1.3K
13:18 65.05 65.14 65.05 65.14 2.9K
13:19 65.11 65.11 64.95 64.95 2.7K
13:20 65.03 65.03 64.96 65.02 0.6K
13:21 64.99 65.04 64.99 65.04 0.8K
13:22 65.04 65.04 65.04 65.04 0.4K
13:23 64.98 65.24 64.98 65.24 8.9K
13:24 65.32 65.32 65.24 65.25 23.2K
13:25 65.17 65.17 65.17 65.17 0.3K
13:26 65.18 65.18 65.10 65.10 2.4K
13:28 65.06 65.06 65.04 65.04 1.2K
13:29 65.13 65.22 65.13 65.16 1.8K
13:30 65.30 65.35 65.16 65.16 6.8K
13:33 65.10 65.12 65.09 65.11 2.4K
13:34 65.24 65.24 65.24 65.24 0.1K
13:35 65.04 65.17 65.04 65.17 1.0K
13:36 65.31 65.31 65.31 65.31 7.9K
13:37 65.41 65.41 65.41 65.41 2.1K
13:42 65.74 65.74 65.74 65.74 0.5K
13:45 65.47 65.47 65.47 65.47 10.8K
13:46 65.59 65.59 65.59 65.58 0.3K
13:47 65.29 65.29 65.27 65.27 12.9K
13:48 65.23 65.23 65.23 65.23 1.8K
13:51 65.36 65.36 65.36 65.36 0.4K
13:52 65.35 65.35 65.35 65.35 0.1K
13:53 65.36 65.36 65.36 65.36 0.4K
13:54 65.37 65.37 65.35 65.35 1.0K
13:55 65.37 65.37 65.37 65.37 0.4K
13:57 65.37 65.37 65.37 65.37 0.1K
13:58 65.29 65.29 65.21 65.22 3.2K
13:59 65.16 65.16 65.16 65.16 0.3K
14:00 65.23 65.23 65.23 65.23 0.3K
14:02 65.17 65.17 65.00 65.00 6.2K
14:03 64.98 65.00 64.94 64.97 6.8K
14:04 64.89 64.89 64.74 64.74 17.2K
14:05 64.77 64.77 64.77 64.77 0.4K
14:07 64.85 64.85 64.75 64.75 0.8K
14:08 64.74 64.74 64.74 64.74 0.4K
14:10 64.70 64.81 64.70 64.81 1.4K
14:11 64.81 64.81 64.81 64.81 0.4K
14:13 64.71 64.80 64.71 64.80 4.8K
14:14 64.73 64.73 64.73 64.73 0.7K
14:15 64.73 64.99 64.73 64.99 13.5K
14:16 64.99 64.99 64.87 64.86 21.9K
14:17 64.90 64.90 64.90 64.90 0.4K
14:18 64.79 64.79 64.79 64.79 0.8K
14:19 64.79 64.79 64.71 64.71 1.1K
14:20 64.78 64.78 64.78 64.78 0.3K
14:21 64.50 64.59 64.50 64.51 6.7K
14:22 64.48 64.56 64.48 64.56 1.4K
14:24 64.60 64.60 64.60 64.60 5.7K
14:25 64.59 64.63 64.59 64.63 5.8K
14:26 64.65 64.65 64.65 64.65 1.7K
14:27 64.66 64.68 64.66 64.68 1.1K
14:29 64.63 64.63 64.53 64.63 3.2K
14:30 64.63 64.63 64.63 64.63 1.2K
14:33 64.58 64.58 64.58 64.58 0.4K
14:34 64.66 64.66 64.61 64.61 0.8K
14:35 64.64 64.64 64.64 64.64 0.1K
14:36 64.45 64.50 64.44 64.50 12.8K
14:39 64.47 64.47 64.47 64.47 0.7K
14:40 64.45 64.45 64.45 64.45 0.5K
14:42 64.51 64.51 64.45 64.45 17.1K
14:44 64.51 64.58 64.51 64.52 7.0K
14:45 64.56 64.56 64.50 64.50 0.5K
14:46 64.53 64.53 64.53 64.53 1.5K
14:47 64.46 64.46 64.46 64.46 0.2K
14:48 64.51 64.51 64.51 64.51 11.1K
14:49 64.55 64.55 64.55 64.55 0.1K
14:50 64.55 64.55 64.55 64.55 0.6K
14:51 64.56 64.56 64.56 64.56 3.7K
14:52 64.74 64.96 64.74 64.96 9.5K
14:53 65.01 65.01 65.01 65.01 1.0K
14:54 64.93 64.93 64.93 64.93 1.2K
14:55 64.95 64.95 64.95 64.95 2.7K
14:58 64.82 64.82 64.81 64.81 10.0K
15:00 64.84 64.87 64.82 64.87 0.9K
15:01 64.81 64.90 64.81 64.90 1.2K
15:02 64.86 64.86 64.86 64.86 2.5K
15:03 64.88 64.88 64.81 64.81 2.7K
15:05 64.77 64.77 64.76 64.76 0.9K
15:06 64.77 64.77 64.77 64.77 0.7K
15:07 64.77 64.77 64.77 64.77 0.2K
15:08 64.77 64.98 64.77 64.94 12.3K
15:09 64.95 64.95 64.95 64.95 1.2K
15:10 65.07 65.07 65.07 65.07 1.0K
15:12 65.17 65.29 65.17 65.29 1.0K
15:13 65.30 65.40 65.29 65.40 1.0K
15:14 65.36 65.36 65.35 65.35 2.3K
15:15 65.40 65.40 65.29 65.29 2.4K
15:16 65.27 65.28 65.27 65.28 0.8K
15:17 65.30 65.30 65.30 65.30 0.4K
15:18 65.31 65.31 65.31 65.31 0.4K
15:19 65.30 65.30 65.30 65.30 4.8K
15:21 65.33 65.33 65.33 65.33 0.4K
15:23 65.34 65.36 65.28 65.28 1.5K
15:24 65.24 65.24 65.24 65.24 3.2K
15:26 65.17 65.23 65.17 65.23 2.6K
15:28 65.28 65.28 65.25 65.25 0.5K
15:29 65.04 65.04 65.04 65.04 8.1K
15:30 64.94 65.04 64.94 65.01 2.4K
15:31 65.11 65.22 65.11 65.21 6.2K
15:32 65.27 65.27 65.27 65.27 0.9K
15:33 65.27 65.44 65.27 65.44 2.3K
15:34 65.45 65.57 65.38 65.57 9.0K
15:35 65.55 65.57 65.55 65.56 0.7K
15:36 65.57 65.62 65.56 65.61 2.9K
15:37 65.57 65.64 65.57 65.63 5.2K
15:38 65.62 65.62 65.57 65.57 1.6K
15:39 65.57 65.57 65.57 65.57 0.7K
15:40 65.37 65.37 65.37 65.37 34.0K
15:41 65.30 65.30 65.23 65.23 1.4K
15:42 65.28 65.32 65.28 65.32 1.9K
15:43 65.34 65.34 65.34 65.33 1.1K
15:44 65.42 65.42 65.26 65.26 0.6K
15:45 65.28 65.34 65.23 65.26 4.5K
15:46 65.25 65.25 65.20 65.22 2.9K
15:47 65.28 65.28 65.28 65.28 0.6K
15:48 65.20 65.20 65.20 65.19 2.0K
15:49 65.27 65.29 65.27 65.27 2.4K
15:50 65.33 65.46 65.28 65.42 3.2K
15:51 65.38 65.46 65.38 65.46 2.0K
15:52 65.46 65.46 65.42 65.42 2.2K
15:53 65.44 65.45 65.41 65.41 10.5K
15:54 65.42 65.50 65.39 65.50 4.0K
15:55 65.52 65.52 65.45 65.47 4.6K
15:56 65.49 65.51 65.39 65.40 14.6K
15:57 65.41 65.41 65.32 65.32 8.7K
15:58 65.36 65.44 65.34 65.37 21.8K
15:59 65.40 65.49 65.38 65.46 192.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available