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 67.87 67.89 67.87 67.89 17.8K
09:34 68.18 68.18 68.18 68.18 0.6K
09:36 68.16 68.16 68.14 68.14 1.4K
09:37 67.71 67.71 67.71 67.71 1.0K
09:41 67.66 68.09 67.66 68.09 3.4K
09:43 67.98 67.98 67.93 67.93 1.7K
09:44 68.07 68.15 68.06 68.15 2.1K
09:45 68.12 68.12 68.06 68.06 1.5K
09:46 67.94 68.05 67.94 67.98 2.7K
09:47 67.97 67.97 67.97 67.97 0.4K
09:48 68.29 68.48 68.29 68.47 1.7K
09:49 68.07 68.36 68.07 68.36 1.3K
09:52 68.36 68.36 68.36 68.36 0.3K
09:53 68.33 68.46 68.33 68.46 1.2K
09:54 68.53 68.53 68.53 68.53 0.4K
09:56 68.49 68.49 68.23 68.33 1.2K
09:57 68.33 68.33 68.33 68.33 0.8K
09:58 68.11 68.11 68.11 68.11 3.3K
10:00 68.12 68.27 68.12 68.27 1.8K
10:01 68.28 68.33 68.28 68.33 0.8K
10:04 68.15 68.15 68.15 68.15 0.3K
10:05 68.13 68.13 68.13 68.13 1.0K
10:08 67.91 67.91 67.86 67.91 2.4K
10:09 67.83 67.83 67.83 67.83 0.4K
10:11 67.94 67.94 67.94 67.94 0.4K
10:13 67.92 67.92 67.80 67.80 2.2K
10:14 67.91 67.91 67.91 67.91 0.9K
10:16 67.88 67.88 67.88 67.88 1.4K
10:17 67.85 67.92 67.85 67.92 0.9K
10:18 67.91 67.91 67.91 67.91 0.5K
10:19 67.85 67.88 67.85 67.88 0.2K
10:20 67.76 67.93 67.76 67.91 2.6K
10:22 68.02 68.02 68.02 68.02 0.5K
10:23 67.88 67.88 67.88 67.88 0.8K
10:24 68.14 68.14 68.14 68.14 0.4K
10:26 68.05 68.05 68.05 68.05 1.8K
10:29 67.74 67.74 67.74 67.74 1.1K
10:30 67.75 67.75 67.75 67.75 0.4K
10:32 67.64 67.64 67.64 67.64 0.1K
10:33 67.84 67.84 67.84 67.83 1.1K
10:36 67.90 67.90 67.90 67.90 1.2K
10:37 67.63 67.63 67.63 67.63 2.2K
10:40 67.45 67.45 67.28 67.28 0.4K
10:41 67.28 67.30 67.19 67.19 4.1K
10:44 67.05 67.12 67.02 67.12 2.2K
10:45 67.12 67.12 66.81 66.81 1.2K
10:46 66.85 66.85 66.85 66.85 1.0K
10:48 66.78 66.78 66.78 66.78 0.3K
10:49 66.87 66.87 66.87 66.86 0.5K
10:50 66.87 66.87 66.87 66.86 0.2K
10:52 66.90 66.90 66.88 66.88 1.0K
10:53 66.75 66.85 66.75 66.85 1.4K
10:56 66.98 66.98 66.95 66.94 1.1K
10:57 66.95 66.95 66.95 66.94 0.3K
10:59 66.86 67.32 66.86 67.18 8.6K
11:00 67.18 67.18 67.14 67.14 1.0K
11:05 67.11 67.11 67.09 67.09 0.4K
11:06 67.08 67.08 66.85 66.85 1.9K
11:07 66.89 66.89 66.88 66.88 0.8K
11:09 66.94 67.04 66.94 67.04 0.5K
11:10 66.86 66.86 66.86 66.86 0.3K
11:11 66.99 66.99 66.99 66.99 0.5K
11:14 67.13 67.14 67.09 67.14 2.0K
11:15 67.09 67.09 67.09 67.09 0.5K
11:17 67.16 67.16 67.16 67.16 0.6K
11:18 67.14 67.14 67.14 67.14 0.1K
11:19 67.13 67.17 67.13 67.17 1.1K
11:20 67.24 67.24 67.15 67.15 1.3K
11:24 67.15 67.15 67.15 67.15 0.7K
11:25 67.15 67.15 67.15 67.15 0.4K
11:26 67.15 67.23 67.15 67.22 1.4K
11:29 67.14 67.14 67.14 67.14 0.3K
11:31 67.15 67.15 67.15 67.15 0.3K
11:34 67.04 67.14 67.04 67.14 0.7K
11:36 67.14 67.14 67.14 67.14 0.6K
11:38 67.02 67.02 67.02 67.02 0.1K
11:39 67.02 67.02 67.02 67.02 0.6K
11:40 67.00 67.00 67.00 67.00 1.0K
11:44 67.01 67.01 67.01 67.01 0.5K
11:48 66.91 66.91 66.89 66.89 1.8K
11:49 66.89 66.89 66.89 66.89 0.5K
11:51 66.89 66.92 66.89 66.92 1.1K
11:53 66.89 66.89 66.89 66.89 1.0K
11:56 66.95 66.95 66.95 66.94 0.2K
11:57 66.87 66.87 66.87 66.87 0.8K
12:00 66.97 66.97 66.97 66.97 1.2K
12:01 67.05 67.05 67.05 67.05 0.6K
12:02 66.96 66.96 66.96 66.96 0.1K
12:03 66.98 66.98 66.98 66.97 1.5K
12:05 66.89 66.89 66.87 66.87 1.2K
12:08 66.85 66.89 66.85 66.89 0.7K
12:09 66.98 67.00 66.98 67.00 1.6K
12:10 67.09 67.09 67.09 67.08 0.1K
12:12 67.08 67.08 66.86 66.86 0.4K
12:13 66.88 66.88 66.87 66.86 1.3K
12:17 66.89 66.89 66.86 66.89 3.5K
12:18 66.88 66.88 66.88 66.88 0.5K
12:20 66.89 66.89 66.89 66.89 0.6K
12:22 66.88 66.99 66.88 66.89 1.5K
12:24 66.78 66.78 66.78 66.78 0.2K
12:26 66.77 66.77 66.77 66.77 0.9K
12:27 66.83 66.83 66.83 66.83 0.4K
12:28 66.83 66.83 66.83 66.83 0.2K
12:29 66.90 66.90 66.90 66.90 2.0K
12:30 66.74 66.74 66.74 66.74 0.2K
12:31 66.75 66.75 66.75 66.75 0.6K
12:33 66.69 66.69 66.69 66.69 3.5K
12:36 66.75 66.75 66.75 66.75 0.3K
12:37 66.87 66.93 66.87 66.93 2.5K
12:39 66.79 66.79 66.79 66.79 0.4K
12:40 66.80 66.80 66.53 66.53 2.6K
12:42 66.63 66.63 66.63 66.63 0.2K
12:44 66.64 66.65 66.64 66.65 0.7K
12:45 66.56 66.56 66.56 66.56 0.2K
12:46 66.60 66.60 66.59 66.59 4.1K
12:47 66.72 66.72 66.72 66.72 1.4K
12:50 66.69 66.69 66.69 66.69 1.0K
12:52 66.70 66.70 66.70 66.70 0.4K
12:53 66.81 66.81 66.70 66.69 0.3K
12:55 66.80 66.80 66.70 66.69 0.2K
12:56 66.82 66.93 66.82 66.93 0.9K
12:58 66.89 66.89 66.83 66.83 1.2K
13:01 66.69 66.69 66.69 66.69 1.3K
13:03 66.74 66.74 66.74 66.74 0.3K
13:05 66.68 66.68 66.68 66.68 1.1K
13:08 66.79 66.79 66.79 66.79 1.7K
13:13 66.81 66.81 66.81 66.81 0.3K
13:15 66.86 66.86 66.86 66.86 0.2K
13:16 66.88 66.88 66.88 66.88 1.0K
13:18 66.85 66.85 66.85 66.85 0.4K
13:19 66.85 66.85 66.85 66.85 0.5K
13:20 66.85 66.85 66.85 66.85 0.2K
13:22 66.80 66.85 66.74 66.74 1.9K
13:24 66.88 66.88 66.88 66.88 4.7K
13:25 66.88 66.88 66.86 66.86 1.3K
13:26 67.10 67.10 67.10 67.10 1.5K
13:29 67.08 67.08 67.08 67.08 0.6K
13:31 67.15 67.15 67.15 67.15 0.4K
13:32 67.27 67.27 67.27 67.27 0.4K
13:34 67.27 67.27 67.27 67.27 0.4K
13:36 67.27 67.27 67.27 67.27 0.6K
13:38 67.13 67.13 67.03 67.03 2.0K
13:39 66.96 66.97 66.96 66.96 1.5K
13:42 67.08 67.08 66.90 66.90 2.4K
13:46 66.98 67.01 66.83 66.83 3.1K
13:48 67.24 67.24 67.24 67.24 4.2K
13:50 67.00 67.00 66.77 66.77 1.2K
13:51 66.78 66.78 66.78 66.78 0.5K
13:52 66.78 66.78 66.78 66.78 0.1K
13:53 66.69 66.69 66.69 66.69 0.2K
13:54 66.68 66.68 66.68 66.68 0.1K
13:55 66.68 66.80 66.68 66.78 0.8K
13:56 66.91 66.91 66.68 66.68 0.5K
13:57 66.68 66.68 66.68 66.68 0.5K
13:58 66.67 66.67 66.67 66.67 0.4K
13:59 66.67 66.85 66.67 66.85 0.4K
14:00 66.76 66.76 66.67 66.67 0.5K
14:01 66.68 66.85 66.68 66.85 0.4K
14:02 66.68 66.78 66.68 66.77 1.3K
14:03 66.80 66.80 66.69 66.69 0.3K
14:04 66.80 66.80 66.80 66.80 1.1K
14:05 66.80 66.80 66.69 66.69 4.4K
14:06 66.75 66.75 66.75 66.75 1.8K
14:07 66.76 66.76 66.76 66.76 1.4K
14:08 66.82 66.82 66.82 66.82 2.8K
14:09 66.84 66.84 66.84 66.83 0.9K
14:14 66.92 66.92 66.91 66.91 1.4K
14:16 66.85 66.85 66.85 66.85 1.0K
14:17 66.83 66.83 66.83 66.83 0.1K
14:18 66.84 66.84 66.78 66.78 1.4K
14:19 66.78 66.78 66.78 66.78 0.2K
14:20 66.78 66.78 66.78 66.78 0.3K
14:21 66.78 66.78 66.78 66.78 0.3K
14:22 66.78 66.94 66.78 66.78 0.8K
14:23 66.78 66.85 66.78 66.85 0.4K
14:24 66.78 66.91 66.78 66.91 2.0K
14:25 66.92 66.97 66.92 66.97 0.8K
14:27 66.92 66.92 66.92 66.92 0.6K
14:28 66.97 66.97 66.97 66.97 33.6K
14:29 66.96 66.96 66.96 66.96 2.8K
14:30 66.99 66.99 66.97 66.97 3.3K
14:31 67.02 67.13 67.02 67.13 10.1K
14:33 67.22 67.22 67.22 67.22 0.3K
14:34 67.26 67.26 67.23 67.22 0.6K
14:35 67.23 67.23 67.23 67.22 0.9K
14:36 67.28 67.28 67.28 67.28 0.3K
14:37 67.25 67.25 67.25 67.25 0.7K
14:38 67.23 67.23 67.23 67.23 2.2K
14:39 67.20 67.20 67.20 67.20 0.3K
14:40 67.20 67.20 67.20 67.20 0.2K
14:41 67.20 67.20 67.20 67.20 0.4K
14:42 67.26 67.32 67.26 67.32 2.1K
14:43 67.32 67.32 67.32 67.32 0.1K
14:44 67.33 67.59 67.33 67.59 4.4K
14:46 67.43 67.61 67.43 67.61 3.0K
14:49 67.56 67.56 67.56 67.56 0.2K
14:50 67.57 67.57 67.47 67.47 0.3K
14:51 67.47 67.47 67.47 67.47 0.5K
14:52 67.46 67.47 67.46 67.47 0.4K
14:53 67.53 67.53 67.47 67.47 0.8K
14:54 67.47 67.54 67.47 67.54 0.4K
14:55 67.50 67.51 67.49 67.51 1.5K
14:56 67.53 67.53 67.46 67.51 0.4K
14:57 67.46 67.51 67.46 67.51 0.7K
14:58 67.51 67.55 67.51 67.54 21.3K
14:59 67.47 67.47 67.44 67.44 8.2K
15:00 67.42 67.42 67.36 67.36 1.8K
15:01 67.30 67.30 67.30 67.30 50.6K
15:02 67.15 67.15 67.15 67.15 0.2K
15:03 67.15 67.16 67.15 67.16 1.0K
15:04 67.13 67.13 67.04 67.04 0.9K
15:05 67.04 67.22 67.02 67.22 5.8K
15:07 67.16 67.16 67.10 67.10 0.5K
15:08 67.17 67.27 67.16 67.27 1.7K
15:09 67.30 67.37 67.30 67.37 1.0K
15:11 67.30 67.30 67.30 67.30 2.1K
15:12 67.21 67.21 67.21 67.21 0.1K
15:13 67.22 67.32 67.22 67.32 2.5K
15:14 67.31 67.31 67.31 67.30 0.3K
15:15 67.31 67.31 67.31 67.31 0.2K
15:16 67.31 67.31 67.25 67.25 3.3K
15:17 67.20 67.26 67.20 67.26 0.5K
15:18 67.21 67.33 67.21 67.33 2.6K
15:19 67.33 67.33 67.27 67.27 4.7K
15:20 67.27 67.36 67.27 67.36 3.5K
15:21 67.37 67.43 67.37 67.43 0.9K
15:23 67.50 67.50 67.48 67.47 1.1K
15:24 67.48 67.52 67.48 67.52 2.3K
15:27 67.53 67.53 67.46 67.46 3.7K
15:28 67.51 67.51 67.46 67.46 0.4K
15:29 67.46 67.51 67.46 67.46 0.4K
15:30 67.49 67.53 67.46 67.53 3.6K
15:32 67.51 67.54 67.51 67.54 1.3K
15:33 67.46 67.46 67.46 67.46 2.1K
15:34 67.44 67.44 67.35 67.35 2.8K
15:35 67.31 67.32 67.31 67.32 1.4K
15:36 67.19 67.19 67.18 67.18 1.5K
15:37 67.20 67.20 67.20 67.20 0.9K
15:38 67.18 67.18 67.18 67.18 1.4K
15:39 67.21 67.21 67.19 67.19 0.9K
15:40 67.11 67.23 67.09 67.21 6.2K
15:43 67.19 67.21 67.19 67.21 2.1K
15:44 67.14 67.14 67.10 67.10 2.4K
15:45 67.18 67.19 67.16 67.16 3.0K
15:46 67.16 67.17 67.16 67.16 0.6K
15:47 67.12 67.14 67.10 67.13 3.8K
15:48 67.18 67.27 67.18 67.27 2.0K
15:49 67.26 67.31 67.22 67.26 3.5K
15:50 67.21 67.21 67.16 67.16 1.6K
15:51 67.14 67.21 67.14 67.15 6.9K
15:52 67.08 67.16 67.08 67.14 1.6K
15:53 67.14 67.39 67.14 67.38 8.3K
15:54 67.32 67.32 67.22 67.28 2.9K
15:55 67.35 67.35 67.30 67.34 3.3K
15:56 67.34 67.41 67.32 67.36 11.6K
15:57 67.40 67.45 67.39 67.42 5.7K
15:58 67.39 67.42 67.30 67.34 21.5K
15:59 67.35 67.35 67.23 67.28 184.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available