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 65.55 65.86 65.55 65.86 7.3K
09:32 66.39 66.56 66.39 66.56 1.9K
09:34 66.34 66.43 66.34 66.43 0.7K
09:35 66.18 66.44 66.18 66.44 0.6K
09:36 66.44 66.44 66.44 66.44 1.2K
09:40 66.12 66.12 66.12 66.12 2.5K
09:41 66.03 66.03 66.03 66.03 0.4K
09:43 66.06 66.06 66.00 66.00 1.3K
09:44 66.09 66.09 66.09 66.09 1.4K
09:45 66.09 66.09 66.09 66.08 1.1K
09:47 66.09 66.13 66.09 66.13 1.9K
09:48 66.09 66.09 66.01 66.06 2.7K
09:49 65.74 65.85 65.74 65.85 3.8K
09:50 65.58 65.58 65.58 65.58 0.3K
09:51 65.61 65.67 65.60 65.67 1.7K
09:52 65.85 65.85 65.85 65.85 1.6K
09:53 65.96 65.96 65.96 65.96 2.6K
09:56 65.97 65.97 65.97 65.97 0.3K
09:57 66.04 66.27 66.04 66.26 3.1K
09:58 66.15 66.15 66.15 66.15 1.5K
10:01 65.98 65.98 65.98 65.97 2.0K
10:02 65.78 65.78 65.77 65.77 0.5K
10:03 65.58 65.58 65.58 65.58 2.4K
10:05 65.70 65.70 65.70 65.70 0.3K
10:07 65.91 66.03 65.91 66.03 0.9K
10:08 65.96 66.08 65.96 66.08 1.1K
10:10 66.03 66.19 66.03 66.19 0.9K
10:11 66.30 66.30 66.30 66.30 0.8K
10:12 66.30 66.51 66.30 66.48 1.9K
10:15 66.64 66.64 66.56 66.56 1.9K
10:16 66.68 66.68 66.68 66.68 0.6K
10:17 66.68 66.84 66.68 66.84 2.4K
10:19 66.67 66.67 66.67 66.67 1.6K
10:20 66.83 66.92 66.83 66.92 84.9K
10:23 67.15 67.15 67.15 67.15 0.8K
10:24 67.04 67.04 67.04 67.04 1.6K
10:27 67.35 67.36 67.35 67.36 4.5K
10:28 67.40 67.40 67.36 67.36 2.8K
10:29 67.36 67.36 67.36 67.36 0.4K
10:30 67.45 67.50 67.43 67.50 2.4K
10:31 67.53 67.53 67.53 67.53 1.3K
10:32 67.61 67.61 67.55 67.55 2.3K
10:33 67.53 67.53 67.53 67.53 0.9K
10:34 67.34 67.34 67.34 67.34 1.9K
10:35 67.41 67.41 67.41 67.41 2.0K
10:37 67.39 67.39 67.39 67.39 0.2K
10:38 67.37 67.42 67.25 67.25 1.4K
10:39 67.30 67.30 67.24 67.24 4.3K
10:42 67.02 67.02 67.02 67.02 0.8K
10:44 67.15 67.36 67.15 67.36 1.4K
10:45 67.23 67.23 67.23 67.23 0.8K
10:46 67.30 67.30 67.30 67.30 1.0K
10:47 67.43 67.43 67.43 67.43 0.2K
10:48 67.44 67.65 67.44 67.64 2.3K
10:49 67.46 67.50 67.39 67.39 1.3K
10:51 67.33 67.33 67.33 67.33 1.0K
10:52 67.30 67.30 67.30 67.30 0.8K
10:53 67.28 67.28 67.28 67.28 0.5K
10:54 67.33 67.33 67.33 67.33 0.7K
10:55 67.35 67.35 67.35 67.35 2.8K
10:56 67.65 67.65 67.57 67.57 2.1K
10:57 67.45 67.45 67.45 67.45 1.6K
10:58 67.48 67.48 67.48 67.47 0.2K
10:59 67.48 67.48 67.48 67.48 0.5K
11:00 67.43 67.43 67.43 67.43 1.0K
11:01 67.50 67.50 67.49 67.49 8.9K
11:02 67.43 67.50 67.43 67.50 4.0K
11:03 67.19 67.19 67.14 67.14 4.2K
11:04 67.10 67.10 67.10 67.10 0.2K
11:05 67.09 67.09 67.09 67.09 0.9K
11:06 67.36 67.36 67.36 67.36 0.6K
11:07 67.42 67.42 67.42 67.42 1.2K
11:09 67.30 67.30 67.30 67.30 1.5K
11:10 67.30 67.41 67.30 67.41 0.5K
11:11 67.42 67.42 67.29 67.29 1.0K
11:12 67.27 67.27 67.27 67.27 12.2K
11:14 67.07 67.07 66.99 66.99 2.2K
11:15 67.01 67.01 66.87 66.87 1.7K
11:17 66.93 66.93 66.93 66.93 1.0K
11:18 67.05 67.05 67.05 67.05 0.3K
11:19 66.95 66.95 66.95 66.95 1.0K
11:20 67.00 67.00 67.00 67.00 1.6K
11:23 66.87 66.90 66.87 66.90 0.6K
11:24 66.96 67.04 66.96 67.04 0.4K
11:25 66.95 66.95 66.95 66.95 0.2K
11:26 66.95 66.95 66.95 66.95 0.7K
11:27 66.79 66.79 66.78 66.78 1.2K
11:29 66.87 66.87 66.87 66.87 0.7K
11:32 66.88 66.88 66.88 66.88 0.3K
11:33 66.85 66.85 66.73 66.73 1.3K
11:34 66.69 66.69 66.69 66.69 0.7K
11:36 66.76 66.76 66.76 66.76 0.7K
11:39 66.82 66.82 66.82 66.82 0.4K
11:40 66.75 66.94 66.75 66.85 2.3K
11:41 66.83 66.83 66.83 66.83 0.4K
11:42 66.87 67.16 66.87 67.16 1.1K
11:43 67.04 67.08 67.04 67.08 0.6K
11:44 67.09 67.09 67.09 67.09 0.5K
11:45 67.09 67.09 67.08 67.08 0.7K
11:46 67.15 67.15 67.11 67.11 1.4K
11:47 67.16 67.29 67.16 67.22 0.7K
11:48 67.23 67.23 67.22 67.22 1.9K
11:49 67.05 67.08 67.05 67.08 2.2K
11:50 67.14 67.14 67.14 67.14 12.5K
11:52 67.46 67.46 67.29 67.29 0.4K
11:53 67.29 67.29 67.29 67.29 0.7K
11:54 67.38 67.38 67.38 67.38 0.4K
11:55 67.43 67.43 67.35 67.35 0.9K
11:56 67.42 67.42 67.42 67.42 0.9K
11:57 67.47 67.48 67.47 67.47 0.7K
11:58 67.41 67.41 67.41 67.41 0.8K
11:59 67.20 67.20 67.18 67.18 3.1K
12:00 67.10 67.10 67.10 67.10 1.2K
12:05 67.26 67.26 67.26 67.26 0.6K
12:07 67.21 67.21 67.21 67.21 0.6K
12:08 67.28 67.28 67.28 67.28 0.3K
12:09 67.21 67.21 67.21 67.21 0.4K
12:12 67.26 67.26 67.25 67.25 0.5K
12:13 67.24 67.24 67.24 67.24 0.7K
12:14 67.27 67.27 67.27 67.27 0.7K
12:16 67.35 67.35 67.35 67.35 0.5K
12:17 67.42 67.46 67.42 67.46 1.9K
12:18 67.51 67.51 67.51 67.51 0.8K
12:21 67.41 67.41 67.41 67.41 0.1K
12:22 67.46 67.50 67.46 67.50 3.4K
12:23 67.52 67.52 67.50 67.50 0.8K
12:24 67.53 67.63 67.53 67.63 0.3K
12:25 67.56 67.58 67.56 67.58 2.0K
12:26 67.61 67.84 67.61 67.83 7.0K
12:27 67.81 67.81 67.67 67.67 2.9K
12:28 67.73 67.73 67.73 67.72 1.4K
12:30 67.68 67.68 67.68 67.68 2.5K
12:33 67.55 67.55 67.55 67.55 0.3K
12:34 67.43 67.43 67.35 67.35 2.2K
12:35 67.31 67.31 67.11 67.11 5.1K
12:40 67.19 67.19 66.91 66.91 2.0K
12:41 67.13 67.19 67.01 67.05 3.8K
12:44 67.21 67.21 67.21 67.21 0.4K
12:45 67.16 67.16 67.16 67.16 1.1K
12:46 66.98 66.98 66.98 66.98 2.0K
12:49 67.00 67.00 67.00 67.00 2.8K
12:52 67.04 67.04 66.76 66.76 1.9K
12:54 66.76 66.80 66.76 66.80 2.2K
12:55 66.73 66.73 66.73 66.73 1.3K
12:56 66.80 66.80 66.72 66.72 2.5K
12:57 66.66 66.66 66.66 66.66 1.3K
12:58 66.70 66.70 66.70 66.70 0.3K
13:00 66.85 66.85 66.85 66.85 22.6K
13:02 66.67 66.67 66.67 66.67 0.9K
13:03 66.66 66.66 66.66 66.66 1.1K
13:06 66.70 66.70 66.70 66.70 2.2K
13:08 66.57 66.62 66.57 66.62 1.5K
13:11 66.58 66.58 66.57 66.57 0.9K
13:12 66.66 66.80 66.66 66.80 3.2K
13:13 66.76 66.76 66.76 66.76 2.2K
13:15 66.75 66.75 66.75 66.75 0.6K
13:16 66.80 66.80 66.80 66.80 0.3K
13:17 66.59 66.59 66.59 66.59 1.9K
13:19 66.48 66.54 66.48 66.54 0.8K
13:22 66.50 66.50 66.45 66.47 4.5K
13:23 66.48 66.48 66.48 66.47 1.6K
13:24 66.48 66.48 66.25 66.25 2.5K
13:26 66.51 66.52 66.51 66.52 1.5K
13:27 66.40 66.40 66.40 66.40 0.4K
13:28 66.40 66.40 66.40 66.40 0.6K
13:29 66.40 66.40 66.40 66.40 0.2K
13:30 66.52 66.53 66.52 66.53 0.6K
13:32 66.42 66.53 66.42 66.53 0.6K
13:34 66.53 66.53 66.53 66.53 0.2K
13:36 66.53 66.53 66.53 66.53 0.6K
13:39 66.55 66.58 66.55 66.58 20.9K
13:40 66.58 66.58 66.58 66.58 2.4K
13:42 66.37 66.37 66.37 66.37 0.5K
13:43 66.46 66.46 66.39 66.39 1.6K
13:44 66.50 66.50 66.49 66.49 1.3K
13:46 66.38 66.38 66.38 66.38 2.6K
13:47 66.28 66.84 66.28 66.84 65.8K
13:48 66.64 66.64 66.64 66.64 0.7K
13:49 66.52 66.52 66.52 66.52 1.4K
13:53 66.58 66.58 66.58 66.58 0.9K
13:59 66.82 66.82 66.82 66.82 0.1K
14:00 66.80 66.80 66.80 66.80 0.2K
14:01 66.75 66.75 66.75 66.75 1.5K
14:02 66.57 66.57 66.57 66.57 0.4K
14:05 66.56 66.78 66.52 66.76 2.1K
14:07 66.56 66.56 66.56 66.56 0.5K
14:08 66.77 66.77 66.77 66.77 0.3K
14:10 66.78 66.78 66.78 66.78 0.4K
14:12 66.60 66.99 66.60 66.99 1.1K
14:14 66.99 66.99 66.64 66.64 0.5K
14:15 66.58 66.58 66.39 66.39 3.7K
14:16 66.50 66.50 66.50 66.50 1.3K
14:19 66.38 66.38 66.38 66.38 1.5K
14:21 66.51 66.51 66.51 66.51 1.0K
14:22 66.69 66.69 66.69 66.69 0.5K
14:25 66.53 66.53 66.53 66.53 0.3K
14:27 66.67 66.68 66.67 66.68 1.2K
14:28 66.87 66.87 66.87 66.87 1.6K
14:31 66.71 66.71 66.71 66.71 2.3K
14:33 66.87 66.87 66.87 66.87 0.2K
14:34 66.70 66.70 66.65 66.65 1.6K
14:35 66.92 66.92 66.92 66.92 0.6K
14:36 66.96 66.96 66.96 66.96 0.9K
14:37 66.87 66.87 66.78 66.79 2.7K
14:40 66.98 66.98 66.88 66.88 2.6K
14:42 66.79 66.79 66.79 66.79 1.1K
14:45 66.77 66.77 66.77 66.77 0.3K
14:46 66.77 66.77 66.77 66.77 0.3K
14:47 66.75 66.75 66.75 66.75 21.8K
14:48 66.75 66.75 66.72 66.72 1.0K
14:49 66.67 66.67 66.67 66.67 1.3K
14:52 66.77 66.84 66.77 66.84 22.6K
14:55 66.88 66.88 66.88 66.88 0.8K
14:56 66.83 66.83 66.83 66.83 0.2K
14:57 66.83 66.83 66.83 66.83 3.6K
14:58 66.66 66.68 66.66 66.68 2.3K
14:59 66.76 66.76 66.66 66.66 0.7K
15:00 66.52 66.52 66.42 66.42 2.8K
15:01 66.38 66.39 66.38 66.39 1.0K
15:03 66.31 66.31 66.31 66.31 1.3K
15:04 66.37 66.37 66.32 66.32 1.0K
15:05 66.45 66.45 66.45 66.45 1.6K
15:06 66.46 66.46 66.39 66.39 1.0K
15:07 66.37 66.37 66.37 66.36 0.1K
15:08 66.55 66.55 66.46 66.46 0.4K
15:09 66.46 66.46 66.46 66.46 0.5K
15:10 66.46 66.46 66.46 66.46 0.6K
15:11 66.46 66.46 66.29 66.29 7.9K
15:12 66.23 66.23 66.23 66.23 8.0K
15:13 66.14 66.14 66.10 66.10 1.7K
15:14 66.09 66.09 66.09 66.09 0.5K
15:15 66.07 66.07 66.00 66.00 19.8K
15:16 65.91 65.91 65.91 65.91 0.9K
15:17 65.93 65.98 65.93 65.98 2.4K
15:18 66.00 66.00 66.00 66.00 0.6K
15:19 66.00 66.00 66.00 66.00 0.7K
15:20 66.00 66.05 65.98 65.98 0.8K
15:21 66.06 66.06 66.06 66.06 0.4K
15:22 66.06 66.06 66.06 66.06 2.9K
15:23 66.20 66.27 66.20 66.27 1.3K
15:24 66.31 66.31 66.31 66.31 0.6K
15:25 66.31 66.31 66.31 66.31 1.2K
15:27 66.39 66.43 66.39 66.43 0.8K
15:28 66.40 66.48 66.40 66.48 3.8K
15:29 66.39 66.39 66.30 66.30 6.3K
15:30 66.38 66.38 66.38 66.38 4.0K
15:31 66.52 66.52 66.42 66.42 0.5K
15:32 66.47 66.47 66.42 66.42 1.9K
15:33 66.47 66.50 66.44 66.44 13.6K
15:34 66.34 66.34 66.34 66.34 2.2K
15:35 66.36 66.36 66.33 66.33 0.9K
15:36 66.35 66.36 66.35 66.36 1.5K
15:38 66.41 66.43 66.41 66.43 1.1K
15:39 66.39 66.51 66.37 66.36 17.1K
15:40 66.58 66.58 66.24 66.30 6.0K
15:42 66.24 66.24 66.18 66.18 7.8K
15:43 66.34 66.34 66.19 66.19 2.0K
15:44 66.26 66.26 66.26 66.26 1.5K
15:45 66.37 66.37 66.37 66.36 0.4K
15:46 66.37 66.38 66.24 66.24 11.1K
15:47 66.30 66.41 66.25 66.41 10.5K
15:48 66.43 66.43 66.37 66.36 2.3K
15:49 66.37 66.37 66.37 66.37 1.5K
15:50 66.37 66.38 66.30 66.38 4.2K
15:51 66.30 66.30 66.21 66.21 2.4K
15:52 66.19 66.20 66.14 66.20 3.5K
15:53 66.25 66.25 66.25 66.25 1.4K
15:54 66.25 66.25 66.15 66.23 4.1K
15:55 66.26 66.28 66.24 66.24 7.3K
15:56 66.25 66.25 66.15 66.17 10.4K
15:57 66.23 66.23 66.17 66.17 12.0K
15:58 66.32 66.32 66.26 66.28 21.9K
15:59 66.30 66.37 66.28 66.37 175.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available