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 66.95 66.95 66.49 66.49 5.0K
09:31 66.84 66.84 66.84 66.84 0.2K
09:32 67.26 67.26 66.34 66.34 0.9K
09:33 66.34 66.34 66.34 66.34 0.1K
09:34 66.35 66.39 66.34 66.34 0.9K
09:35 67.23 67.23 65.93 65.93 3.8K
09:36 65.93 66.44 65.93 66.44 0.6K
09:37 65.93 65.93 65.93 65.93 0.5K
09:39 65.93 66.32 65.93 66.32 0.3K
09:40 66.10 66.10 66.10 66.10 1.2K
09:42 65.77 65.77 65.33 65.33 2.1K
09:43 65.46 65.51 65.46 65.51 1.2K
09:45 65.51 65.83 65.51 65.83 4.6K
09:46 65.95 65.95 65.95 65.95 0.4K
09:47 65.88 65.88 65.79 65.79 0.7K
09:49 65.88 65.93 65.88 65.93 1.5K
09:50 66.24 66.24 66.24 66.24 1.6K
09:52 66.21 66.32 66.21 66.32 3.0K
09:53 66.37 66.37 66.25 66.25 2.5K
09:54 66.25 66.25 66.25 66.25 0.4K
09:55 66.19 66.58 66.17 66.58 3.5K
09:56 66.67 66.67 66.54 66.54 0.9K
09:57 66.46 66.46 66.41 66.44 5.9K
09:58 66.47 66.47 66.47 66.47 0.6K
09:59 66.44 66.44 66.34 66.43 2.2K
10:00 66.39 66.39 66.29 66.29 0.6K
10:01 66.39 66.39 66.37 66.37 0.2K
10:02 66.28 66.52 66.28 66.52 5.5K
10:03 66.40 66.40 66.40 66.40 1.2K
10:05 66.57 66.57 66.57 66.57 4.2K
10:08 66.18 66.19 66.18 66.19 0.8K
10:09 66.19 66.19 66.19 66.19 1.4K
10:10 66.19 66.19 66.19 66.19 0.4K
10:11 66.20 66.20 66.20 66.20 0.7K
10:12 66.13 66.13 66.13 66.13 1.0K
10:16 66.02 66.02 66.02 66.02 0.5K
10:17 65.94 65.94 65.94 65.94 3.8K
10:18 65.93 65.93 65.90 65.93 3.1K
10:19 65.97 65.97 65.97 65.97 0.7K
10:20 65.99 65.99 65.99 65.99 1.6K
10:23 66.07 66.07 66.07 66.07 3.9K
10:31 65.77 65.77 65.70 65.70 3.7K
10:32 65.70 65.70 65.70 65.70 0.5K
10:33 65.70 65.86 65.70 65.86 2.8K
10:34 65.87 65.87 65.66 65.81 1.1K
10:35 65.85 65.85 65.85 65.85 0.2K
10:36 65.74 65.74 65.74 65.74 0.7K
10:37 65.64 65.64 65.64 65.64 1.9K
10:39 65.66 65.67 65.66 65.67 1.7K
10:43 65.66 65.66 65.66 65.66 1.1K
10:44 65.66 65.97 65.66 65.97 4.4K
10:47 65.94 65.94 65.93 65.93 2.4K
10:55 66.10 66.11 65.89 65.89 1.8K
10:59 65.90 65.90 65.90 65.90 1.0K
11:00 65.90 65.90 65.90 65.90 0.6K
11:02 66.09 66.09 66.09 66.09 2.3K
11:07 66.16 66.16 66.16 66.16 2.0K
11:08 66.31 66.36 66.31 66.36 0.7K
11:09 66.39 66.40 66.39 66.40 0.6K
11:10 66.33 66.33 66.30 66.33 1.0K
11:13 66.33 66.33 66.25 66.25 1.6K
11:14 66.21 66.21 66.21 66.21 0.4K
11:15 66.30 66.30 66.30 66.30 0.2K
11:16 66.27 66.27 66.25 66.25 1.5K
11:20 66.30 66.30 66.30 66.30 0.4K
11:22 66.26 66.26 66.26 66.26 0.7K
11:23 66.37 66.37 66.37 66.37 1.0K
11:24 66.20 66.27 66.20 66.27 0.2K
11:25 66.27 66.27 66.27 66.27 0.6K
11:28 66.27 66.33 66.27 66.33 0.9K
11:29 66.26 66.26 66.25 66.26 8.5K
11:32 66.19 66.19 66.15 66.15 1.2K
11:33 66.07 66.07 66.07 66.07 0.8K
11:35 65.99 65.99 65.99 65.99 0.1K
11:36 66.18 66.18 66.12 66.12 3.2K
11:38 66.08 66.08 66.07 66.07 1.0K
11:39 66.14 66.19 66.14 66.19 2.9K
11:40 66.36 66.36 66.36 66.36 2.0K
11:41 66.36 66.36 66.32 66.32 0.4K
11:42 66.35 66.46 66.35 66.46 1.0K
11:43 66.46 66.46 66.45 66.45 1.7K
11:47 66.50 66.50 66.50 66.50 0.6K
11:48 66.47 66.47 66.47 66.47 0.2K
11:50 66.49 66.49 66.49 66.49 0.5K
11:51 66.48 66.48 66.48 66.48 0.3K
11:52 66.45 66.45 66.30 66.30 3.2K
11:53 66.41 66.41 66.41 66.41 2.8K
11:54 66.43 66.43 66.43 66.43 0.2K
11:55 66.43 66.48 66.43 66.48 1.1K
11:57 66.44 66.50 66.44 66.50 0.5K
11:59 66.48 66.52 66.48 66.52 1.4K
12:01 66.57 66.57 66.57 66.57 0.2K
12:02 66.57 66.57 66.57 66.57 0.6K
12:03 66.58 66.58 66.58 66.58 1.0K
12:04 66.57 66.57 66.57 66.57 0.2K
12:05 66.50 66.50 66.50 66.50 0.2K
12:06 66.58 66.58 66.58 66.58 1.1K
12:07 66.59 66.67 66.58 66.67 0.6K
12:08 66.51 66.62 66.51 66.61 0.7K
12:09 66.62 66.62 66.62 66.61 0.8K
12:11 66.69 66.69 66.63 66.63 0.7K
12:13 66.64 66.64 66.64 66.64 0.7K
12:14 66.60 66.60 66.60 66.60 2.5K
12:16 66.63 66.63 66.62 66.62 0.5K
12:17 66.63 66.63 66.63 66.63 0.7K
12:18 66.64 66.64 66.59 66.59 0.6K
12:19 66.64 66.64 66.64 66.64 1.0K
12:21 66.57 66.61 66.49 66.61 3.2K
12:22 66.58 66.58 66.58 66.58 0.5K
12:23 66.59 66.59 66.59 66.58 0.6K
12:26 66.60 66.60 66.46 66.46 2.4K
12:27 66.45 66.45 66.45 66.44 2.2K
12:29 66.37 66.37 66.37 66.36 1.7K
12:30 66.45 66.45 66.45 66.45 0.4K
12:31 66.45 66.51 66.45 66.51 2.0K
12:33 66.52 66.52 66.52 66.52 0.2K
12:34 66.53 66.53 66.53 66.53 1.2K
12:35 66.53 66.53 66.53 66.53 0.5K
12:36 66.53 66.53 66.53 66.53 0.8K
12:38 66.53 66.53 66.53 66.53 1.2K
12:40 66.53 66.53 66.53 66.53 0.4K
12:41 66.53 66.53 66.53 66.53 0.9K
12:42 66.60 66.60 66.60 66.60 0.9K
12:45 66.50 66.54 66.48 66.48 3.2K
12:47 66.49 66.54 66.45 66.45 0.7K
12:48 66.45 66.45 66.45 66.45 0.3K
12:49 66.43 66.43 66.42 66.42 1.7K
12:50 66.46 66.46 66.42 66.42 2.0K
12:52 66.55 66.55 66.55 66.55 0.9K
12:54 66.52 66.61 66.52 66.61 1.6K
12:59 66.65 66.65 66.52 66.52 2.6K
13:04 66.49 66.49 66.48 66.48 3.2K
13:09 66.56 66.56 66.56 66.56 0.8K
13:11 66.58 66.58 66.58 66.58 1.1K
13:17 66.60 66.60 66.60 66.60 0.6K
13:18 66.59 66.59 66.59 66.59 0.6K
13:22 66.61 66.61 66.50 66.50 4.5K
13:24 66.61 66.61 66.61 66.61 1.0K
13:25 66.58 66.58 66.58 66.58 2.6K
13:32 66.57 66.57 66.57 66.57 0.5K
13:33 66.57 66.57 66.57 66.57 0.3K
13:34 66.57 66.57 66.57 66.57 0.9K
13:36 66.68 66.81 66.68 66.81 2.6K
13:38 66.90 66.90 66.90 66.90 0.4K
13:39 66.90 66.97 66.90 66.97 3.9K
13:40 67.07 67.07 67.07 67.07 0.6K
13:41 67.09 67.09 67.09 67.09 1.5K
13:45 66.79 66.79 66.79 66.79 1.0K
13:47 66.89 66.89 66.89 66.89 0.5K
13:49 67.03 67.03 67.03 67.03 0.9K
13:50 67.12 67.12 67.12 67.12 0.5K
13:51 67.20 67.20 67.20 67.20 2.1K
13:54 67.32 67.32 67.23 67.23 1.2K
13:55 67.36 67.36 67.36 67.36 0.4K
13:56 67.26 67.26 67.26 67.26 0.3K
13:57 67.22 67.22 67.22 67.22 0.6K
13:58 67.22 67.22 67.22 67.22 0.3K
13:59 67.24 67.24 67.08 67.13 2.9K
14:03 67.09 67.09 67.09 67.09 0.2K
14:04 67.19 67.19 67.19 67.19 0.3K
14:05 67.17 67.17 67.17 67.17 0.8K
14:07 67.21 67.21 67.21 67.21 3.3K
14:16 67.20 67.20 67.20 67.20 1.4K
14:18 67.17 67.17 67.17 67.17 1.0K
14:20 67.12 67.12 66.99 66.99 4.5K
14:22 67.04 67.04 67.04 67.04 0.5K
14:23 67.04 67.04 67.04 67.04 0.3K
14:25 67.09 67.09 67.04 67.04 1.4K
14:29 67.10 67.10 67.07 67.07 1.4K
14:30 67.07 67.07 67.07 67.07 0.8K
14:31 67.07 67.09 67.07 67.07 0.7K
14:33 67.11 67.11 67.11 67.11 1.6K
14:38 67.13 67.13 67.13 67.13 0.1K
14:39 67.19 67.19 67.18 67.18 0.9K
14:40 67.18 67.18 67.18 67.18 1.9K
14:43 67.20 67.22 67.20 67.22 1.0K
14:44 67.23 67.23 67.23 67.23 0.7K
14:45 67.14 67.14 67.14 67.14 2.3K
14:46 67.05 67.05 67.01 67.01 1.0K
14:47 67.04 67.04 67.04 67.04 0.2K
14:48 67.06 67.06 67.06 67.06 0.6K
14:50 67.02 67.02 67.01 67.01 0.7K
14:51 67.01 67.01 67.01 67.01 0.2K
14:52 67.05 67.16 67.05 67.16 2.3K
14:53 67.14 67.14 67.14 67.14 0.2K
14:54 67.14 67.14 67.10 67.10 2.9K
14:55 67.11 67.11 67.11 67.11 0.1K
14:56 67.18 67.18 67.18 67.18 1.7K
14:57 67.24 67.24 67.24 67.24 0.5K
14:58 67.29 67.30 67.20 67.20 0.8K
14:59 67.20 67.21 67.20 67.21 1.1K
15:00 67.23 67.23 67.23 67.23 1.6K
15:03 67.21 67.21 67.21 67.21 0.7K
15:05 67.17 67.17 67.14 67.16 3.1K
15:07 67.10 67.10 67.10 67.10 0.7K
15:08 67.12 67.12 67.06 67.06 1.6K
15:09 66.98 66.98 66.98 66.97 0.7K
15:10 67.05 67.05 67.05 67.05 1.1K
15:11 67.05 67.05 67.05 67.05 0.6K
15:12 66.97 66.97 66.97 66.97 2.1K
15:13 67.04 67.04 67.04 67.04 0.6K
15:14 67.01 67.01 67.01 67.01 0.9K
15:16 67.01 67.01 67.01 67.01 0.7K
15:17 67.01 67.01 67.01 67.01 2.1K
15:19 67.09 67.12 67.09 67.11 2.0K
15:20 67.13 67.13 67.13 67.13 0.4K
15:21 67.14 67.14 67.14 67.14 1.3K
15:23 67.15 67.15 67.15 67.15 1.3K
15:25 67.23 67.23 67.23 67.23 1.2K
15:28 67.25 67.25 67.25 67.25 1.3K
15:29 67.21 67.23 67.08 67.08 4.5K
15:30 67.10 67.10 67.10 67.10 1.0K
15:32 67.10 67.10 67.10 67.10 0.7K
15:35 67.13 67.13 66.74 66.74 6.7K
15:36 66.74 66.74 66.60 66.61 2.8K
15:37 66.61 66.68 66.60 66.68 4.1K
15:38 66.65 66.78 66.65 66.78 7.2K
15:39 66.70 66.70 66.70 66.70 1.9K
15:40 66.74 66.74 66.72 66.72 1.8K
15:41 66.69 66.72 66.68 66.72 1.9K
15:42 66.72 66.72 66.68 66.68 1.6K
15:43 66.72 66.72 66.69 66.71 2.2K
15:44 66.69 66.69 66.69 66.69 1.0K
15:45 66.68 66.68 66.61 66.64 3.7K
15:46 66.64 66.67 66.64 66.67 3.8K
15:47 66.72 66.72 66.66 66.69 4.2K
15:48 66.69 66.69 66.65 66.65 3.5K
15:49 66.71 66.71 66.71 66.71 0.6K
15:50 66.66 66.72 66.62 66.62 4.9K
15:51 66.64 66.64 66.53 66.59 7.2K
15:52 66.63 66.63 66.50 66.57 6.5K
15:53 66.57 66.63 66.57 66.61 4.3K
15:54 66.61 66.63 66.58 66.58 8.5K
15:55 66.47 66.54 66.44 66.44 11.0K
15:56 66.47 66.55 66.41 66.51 13.7K
15:57 66.54 66.54 66.43 66.44 11.7K
15:58 66.45 66.50 66.45 66.45 29.4K
15:59 66.45 66.53 66.31 66.33 179.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available