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 67.42 67.43 66.85 67.31 35.6K
09:31 67.39 67.39 67.02 67.02 7.3K
09:32 66.80 66.80 66.60 66.60 1.5K
09:33 66.60 67.15 66.60 67.15 6.3K
09:34 66.90 67.15 66.90 66.90 2.1K
09:35 66.90 67.15 66.74 66.74 2.0K
09:36 66.67 66.70 66.38 66.55 8.2K
09:37 66.54 66.60 66.43 66.60 2.3K
09:38 66.60 66.89 66.60 66.89 2.7K
09:39 66.89 66.96 66.89 66.96 53.1K
09:40 66.90 66.90 66.61 66.62 4.7K
09:41 66.62 66.71 66.62 66.70 0.9K
09:42 66.70 66.70 66.36 66.70 0.8K
09:43 66.53 66.70 66.36 66.69 1.2K
09:44 66.69 66.69 66.36 66.36 2.0K
09:45 66.47 66.90 66.47 66.90 7.2K
09:46 66.89 66.89 66.38 66.38 7.2K
09:47 66.50 66.50 66.40 66.50 2.9K
09:48 66.51 66.51 66.51 66.51 0.6K
09:49 66.52 66.52 66.42 66.42 9.2K
09:50 66.38 66.38 66.27 66.27 3.5K
09:51 66.27 66.39 66.27 66.35 4.2K
09:52 66.44 66.44 66.40 66.40 2.1K
09:53 66.68 66.71 66.68 66.71 3.7K
09:54 66.71 66.71 66.54 66.54 28.0K
09:55 66.55 66.55 66.54 66.54 1.5K
09:56 66.36 66.36 66.25 66.25 4.2K
09:57 66.21 66.21 66.13 66.13 1.8K
09:58 66.13 66.21 66.13 66.17 2.9K
09:59 66.15 66.15 66.09 66.10 3.7K
10:00 66.10 66.21 66.10 66.21 5.6K
10:01 66.16 66.26 66.16 66.16 0.9K
10:02 66.16 66.17 66.10 66.10 4.6K
10:03 66.16 66.19 66.16 66.16 2.7K
10:04 66.07 66.10 66.07 66.10 6.5K
10:05 66.10 66.10 65.87 65.88 2.9K
10:06 65.69 65.70 65.64 65.64 4.0K
10:07 65.61 65.68 65.61 65.67 5.2K
10:08 65.67 65.73 65.58 65.69 5.0K
10:09 65.68 65.68 65.68 65.68 1.4K
10:10 65.68 65.73 65.68 65.73 2.1K
10:11 65.79 65.79 65.79 65.79 2.8K
10:12 65.69 65.71 65.53 65.53 4.7K
10:13 65.55 65.55 65.40 65.50 3.0K
10:14 65.43 65.43 65.38 65.40 4.2K
10:15 65.43 65.63 65.43 65.63 6.0K
10:16 65.64 65.64 65.23 65.23 4.6K
10:17 65.23 65.30 65.23 65.30 4.6K
10:18 65.27 65.29 65.15 65.19 6.5K
10:19 65.19 65.20 65.19 65.20 5.0K
10:20 65.23 65.38 65.23 65.35 3.2K
10:21 65.41 65.42 65.32 65.32 5.1K
10:22 65.25 65.29 65.25 65.29 0.9K
10:23 65.35 65.45 65.35 65.40 4.8K
10:24 65.40 65.50 65.40 65.46 1.8K
10:25 65.46 65.46 65.39 65.45 3.3K
10:26 65.45 65.45 65.36 65.36 4.0K
10:27 65.34 65.48 65.34 65.45 8.6K
10:28 65.48 65.48 65.45 65.45 1.2K
10:29 65.47 65.60 65.37 65.52 5.6K
10:30 65.52 65.59 65.52 65.59 0.7K
10:31 65.52 65.59 65.52 65.52 0.9K
10:32 65.52 65.67 65.52 65.53 1.4K
10:33 65.53 65.66 65.53 65.66 1.6K
10:34 65.56 66.08 65.56 65.90 6.9K
10:35 65.69 65.76 65.69 65.74 2.4K
10:36 65.74 65.75 65.74 65.75 1.8K
10:37 65.75 65.75 65.72 65.72 1.4K
10:38 65.83 65.84 65.83 65.84 1.4K
10:39 65.74 65.74 65.66 65.66 3.7K
10:40 65.79 65.81 65.75 65.75 1.2K
10:41 65.82 65.93 65.82 65.86 1.7K
10:42 65.89 66.04 65.89 66.04 4.7K
10:43 65.97 66.10 65.97 66.10 1.0K
10:44 66.10 66.17 65.89 65.89 4.3K
10:45 65.90 65.90 65.89 65.90 0.7K
10:46 65.90 65.90 65.89 65.89 0.5K
10:47 65.90 65.90 65.90 65.90 0.5K
10:48 65.89 65.89 65.78 65.81 1.0K
10:49 65.81 65.81 65.68 65.70 3.7K
10:50 65.72 65.76 65.72 65.74 1.5K
10:51 65.74 66.05 65.74 66.05 2.3K
10:52 65.96 65.96 65.96 65.96 1.2K
10:53 65.96 65.96 65.96 65.96 0.9K
10:54 65.96 65.96 65.92 65.95 1.1K
10:55 65.94 65.94 65.94 65.94 1.7K
10:56 65.94 65.97 65.82 65.94 12.1K
10:57 65.94 65.94 65.94 65.94 1.1K
10:58 65.99 65.99 65.99 65.99 0.9K
10:59 65.99 66.08 65.99 66.08 0.8K
11:00 65.98 65.98 65.98 65.98 0.7K
11:01 65.85 65.96 65.85 65.96 6.1K
11:02 65.91 65.91 65.91 65.91 1.3K
11:03 65.95 65.95 65.95 65.94 0.9K
11:04 65.95 65.95 65.95 65.94 1.0K
11:05 65.76 65.77 65.53 65.57 4.5K
11:06 65.45 65.51 65.34 65.34 5.8K
11:07 65.39 65.40 65.26 65.40 1.1K
11:08 65.40 65.40 65.26 65.38 1.6K
11:09 65.27 65.38 65.27 65.32 0.6K
11:10 65.38 65.38 65.00 65.14 5.3K
11:11 65.06 65.16 64.96 65.14 1.8K
11:12 65.09 65.09 65.03 65.09 1.6K
11:13 65.02 65.09 65.02 65.08 2.1K
11:14 65.08 65.08 65.08 65.08 1.2K
11:15 65.08 65.08 65.08 65.08 1.0K
11:16 65.08 65.08 64.94 64.94 2.4K
11:17 64.90 64.90 64.83 64.89 1.8K
11:18 64.89 64.89 64.79 64.89 0.8K
11:19 64.89 64.89 64.89 64.89 0.9K
11:20 64.84 65.01 64.84 65.01 4.4K
11:21 65.03 65.03 64.90 64.90 3.3K
11:22 64.79 64.90 64.79 64.90 1.6K
11:23 64.92 64.92 64.90 64.90 0.4K
11:24 64.90 64.90 64.79 64.89 0.9K
11:25 64.92 65.28 64.92 65.14 3.4K
11:26 65.15 65.15 65.09 65.09 2.0K
11:27 65.10 65.15 65.07 65.15 1.4K
11:28 65.07 65.08 65.04 65.04 2.5K
11:29 64.98 64.98 64.98 64.98 1.4K
11:30 64.96 64.96 64.85 64.85 2.0K
11:31 64.85 64.99 64.85 64.99 6.9K
11:32 64.92 65.02 64.92 64.92 2.2K
11:33 64.96 64.96 64.92 64.92 1.1K
11:34 64.90 64.90 64.63 64.63 6.8K
11:35 64.63 64.79 64.63 64.79 3.6K
11:36 64.71 64.84 64.71 64.77 1.5K
11:37 64.79 65.01 64.79 65.01 4.4K
11:38 65.01 65.01 65.01 65.01 1.8K
11:39 65.01 65.03 65.01 65.01 0.8K
11:40 65.01 65.04 65.01 65.04 1.6K
11:41 65.10 65.10 65.03 65.03 2.4K
11:42 65.04 65.08 65.04 65.04 2.4K
11:43 64.95 65.01 64.95 65.01 3.7K
11:44 65.07 65.07 65.05 65.05 2.6K
11:45 65.05 65.05 65.05 65.05 0.3K
11:46 65.05 65.05 65.05 65.05 1.4K
11:47 65.05 65.19 65.05 65.10 3.2K
11:48 65.10 65.10 65.10 65.10 0.6K
11:49 65.10 65.19 65.10 65.16 4.1K
11:50 65.12 65.19 65.12 65.19 0.9K
11:51 65.14 65.21 65.14 65.18 1.0K
11:52 65.14 65.19 65.14 65.19 0.6K
11:53 65.21 65.23 65.14 65.14 2.1K
11:54 65.14 65.31 65.14 65.23 3.6K
11:55 65.22 65.27 65.22 65.22 1.8K
11:56 65.22 65.22 64.98 64.98 5.9K
11:57 64.93 64.93 64.87 64.86 1.3K
11:58 64.83 64.83 64.82 64.83 3.7K
11:59 64.86 64.86 64.86 64.86 1.9K
12:00 64.86 64.91 64.86 64.91 2.6K
12:01 64.89 64.94 64.89 64.94 1.8K
12:02 64.89 64.96 64.89 64.96 3.3K
12:03 65.02 65.02 65.02 65.02 1.1K
12:04 65.01 65.01 65.01 65.01 1.7K
12:05 65.02 65.02 65.02 65.02 0.7K
12:06 65.03 65.07 64.81 64.81 3.1K
12:07 64.77 64.88 64.77 64.83 10.0K
12:08 64.84 64.92 64.84 64.84 0.9K
12:09 64.84 64.92 64.84 64.92 0.7K
12:10 64.84 64.84 64.83 64.83 1.3K
12:11 64.85 64.85 64.80 64.80 2.9K
12:12 64.80 64.87 64.80 64.87 3.7K
12:13 64.87 64.87 64.87 64.86 1.0K
12:14 64.83 64.83 64.69 64.69 3.2K
12:15 64.69 64.69 64.57 64.65 4.5K
12:16 64.61 64.61 64.61 64.61 0.3K
12:17 64.61 64.68 64.61 64.68 1.8K
12:18 64.71 64.71 64.63 64.63 3.1K
12:19 64.63 64.63 64.63 64.63 0.5K
12:20 64.63 64.74 64.63 64.64 0.8K
12:21 64.64 64.65 64.64 64.65 1.0K
12:22 64.65 64.74 64.65 64.65 2.8K
12:23 64.65 64.66 64.65 64.66 2.1K
12:24 64.66 64.66 64.66 64.66 0.5K
12:25 64.62 64.68 64.62 64.68 1.0K
12:26 64.68 64.68 64.62 64.68 2.0K
12:27 64.74 64.74 64.67 64.72 6.2K
12:28 64.74 64.75 64.62 64.63 9.0K
12:29 64.63 64.66 64.63 64.66 2.9K
12:30 64.61 64.69 64.26 64.37 26.6K
12:31 64.32 64.32 64.30 64.30 1.4K
12:32 64.31 64.32 64.31 64.32 1.5K
12:33 64.38 64.38 64.38 64.38 0.8K
12:34 64.39 64.39 64.31 64.31 4.8K
12:35 64.34 64.34 64.31 64.31 3.5K
12:36 64.33 64.33 64.33 64.33 10.4K
12:37 64.33 64.34 64.33 64.34 1.2K
12:38 64.34 64.34 64.28 64.28 2.2K
12:39 64.28 64.28 64.28 64.28 1.4K
12:40 64.28 64.28 64.28 64.28 0.7K
12:41 64.21 64.25 64.20 64.25 1.2K
12:42 64.25 64.30 64.24 64.24 3.3K
12:43 64.25 64.25 64.18 64.19 4.2K
12:44 64.18 64.19 64.18 64.19 3.4K
12:45 64.19 64.28 64.19 64.28 1.5K
12:46 64.48 64.48 64.36 64.45 6.8K
12:47 64.52 64.59 64.45 64.46 1.3K
12:48 64.47 64.59 64.47 64.59 0.8K
12:49 64.53 64.54 64.53 64.54 0.7K
12:50 64.59 64.59 64.50 64.50 2.3K
12:51 64.50 64.59 64.47 64.51 1.2K
12:52 64.51 64.51 64.51 64.51 1.0K
12:53 64.59 64.72 64.51 64.72 4.6K
12:54 64.73 64.73 64.59 64.60 5.5K
12:55 64.54 64.59 64.54 64.57 1.7K
12:56 64.53 64.67 64.49 64.67 7.4K
12:57 64.59 64.76 64.59 64.76 1.1K
12:58 64.71 64.92 64.71 64.82 4.3K
12:59 64.82 64.82 64.82 64.82 1.2K
13:00 64.90 64.90 64.83 64.83 0.8K
13:01 64.83 64.83 64.83 64.83 1.4K
13:02 64.92 64.92 64.82 64.92 1.2K
13:03 64.92 65.02 64.92 64.96 3.1K
13:04 64.92 64.97 64.71 64.71 5.2K
13:05 64.66 64.66 64.66 64.66 0.7K
13:06 64.64 64.64 64.56 64.56 2.1K
13:07 64.53 64.53 64.53 64.53 1.0K
13:08 64.54 64.54 64.54 64.54 0.1K
13:09 64.54 64.54 64.54 64.54 0.9K
13:10 64.55 64.55 64.55 64.55 0.2K
13:11 64.61 64.61 64.55 64.55 0.5K
13:12 64.55 64.55 64.54 64.54 2.0K
13:13 64.55 64.61 64.55 64.61 1.1K
13:14 64.55 64.72 64.53 64.72 6.2K
13:15 64.70 64.75 64.66 64.69 1.9K
13:16 64.75 64.75 64.69 64.69 4.8K
13:17 64.65 64.65 64.64 64.64 0.7K
13:18 64.64 64.64 64.64 64.64 2.4K
13:19 64.62 64.62 64.61 64.61 0.6K
13:20 64.56 64.56 64.48 64.48 2.4K
13:21 64.47 64.47 64.46 64.46 1.6K
13:22 64.37 64.37 64.37 64.37 1.3K
13:23 64.35 64.35 64.35 64.35 1.0K
13:24 64.37 64.45 64.37 64.45 3.5K
13:25 64.44 64.44 64.44 64.44 0.6K
13:26 64.39 64.39 64.39 64.39 2.2K
13:27 64.39 64.39 64.39 64.39 1.0K
13:28 64.39 64.40 64.33 64.40 1.0K
13:29 64.40 64.40 64.40 64.40 1.2K
13:30 64.42 64.42 64.41 64.41 0.7K
13:31 64.38 64.46 64.38 64.41 3.3K
13:32 64.41 64.41 64.41 64.41 1.0K
13:33 64.41 64.41 64.32 64.33 5.6K
13:34 64.34 64.37 64.34 64.37 0.7K
13:35 64.36 64.44 64.36 64.44 1.0K
13:36 64.40 64.44 64.40 64.44 2.7K
13:37 64.41 64.41 64.41 64.41 1.1K
13:38 64.37 64.41 64.37 64.41 1.1K
13:39 64.41 64.41 64.38 64.41 1.7K
13:40 64.41 64.41 64.41 64.41 1.3K
13:41 64.41 64.41 64.41 64.41 1.0K
13:42 64.43 64.43 64.38 64.38 4.9K
13:43 64.38 64.39 64.33 64.33 2.3K
13:44 64.32 64.32 64.27 64.31 1.2K
13:45 64.32 64.32 64.29 64.32 0.8K
13:46 64.32 64.32 64.16 64.16 3.6K
13:47 64.20 64.24 64.20 64.22 2.7K
13:48 64.25 64.61 64.25 64.61 4.7K
13:49 64.76 64.76 64.64 64.64 1.7K
13:50 64.64 64.65 64.45 64.45 6.3K
13:51 64.45 64.47 64.43 64.47 4.7K
13:52 64.40 64.40 64.32 64.32 2.8K
13:53 64.34 64.41 64.34 64.40 3.2K
13:54 64.39 64.48 64.39 64.48 1.4K
13:55 64.39 64.49 64.39 64.49 1.2K
13:56 64.40 64.45 64.40 64.45 0.4K
13:57 64.47 64.54 64.46 64.46 2.5K
13:58 64.43 64.54 64.43 64.54 1.9K
13:59 64.46 64.52 64.46 64.47 0.8K
14:00 64.47 64.54 64.47 64.47 0.9K
14:01 64.47 64.47 64.47 64.47 0.2K
14:02 64.47 64.61 64.47 64.57 4.9K
14:03 64.69 64.69 64.57 64.58 1.6K
14:04 64.51 64.51 64.49 64.51 1.1K
14:05 64.56 64.67 64.53 64.58 1.8K
14:06 64.60 64.60 64.60 64.60 0.7K
14:07 64.60 64.67 64.60 64.64 3.2K
14:08 64.71 64.82 64.60 64.70 3.5K
14:09 64.67 64.73 64.67 64.73 2.5K
14:10 64.73 64.82 64.71 64.82 0.7K
14:11 64.73 64.73 64.63 64.70 2.7K
14:12 64.70 64.70 64.70 64.69 1.1K
14:13 64.69 64.69 64.69 64.69 0.8K
14:14 64.69 64.69 64.69 64.69 0.9K
14:15 64.69 64.76 64.69 64.69 1.5K
14:16 64.70 64.70 64.65 64.65 0.6K
14:17 64.63 64.65 64.58 64.62 5.7K
14:18 64.67 64.67 64.65 64.65 2.5K
14:19 64.65 64.82 64.65 64.79 2.6K
14:20 64.79 64.81 64.79 64.81 2.0K
14:21 64.81 64.81 64.81 64.81 1.1K
14:22 64.82 64.82 64.79 64.79 1.0K
14:23 64.83 64.83 64.77 64.83 1.5K
14:24 64.82 64.83 64.76 64.76 1.9K
14:25 64.75 64.78 64.74 64.74 2.3K
14:26 64.81 64.81 64.77 64.81 0.8K
14:27 64.76 64.77 64.76 64.77 1.5K
14:28 64.77 64.77 64.71 64.71 3.3K
14:29 64.71 64.73 64.71 64.72 3.5K
14:30 64.75 64.80 64.75 64.80 3.4K
14:31 64.85 64.90 64.84 64.90 3.0K
14:32 64.84 64.84 64.84 64.83 1.4K
14:33 64.84 64.84 64.84 64.83 1.4K
14:34 64.85 64.89 64.85 64.89 2.8K
14:35 64.89 64.89 64.85 64.85 1.5K
14:36 64.81 64.82 64.79 64.82 4.8K
14:37 64.82 64.90 64.82 64.90 3.0K
14:38 64.90 64.92 64.87 64.87 2.3K
14:39 64.87 64.91 64.87 64.87 1.1K
14:40 64.91 64.91 64.90 64.90 1.6K
14:41 64.87 64.89 64.81 64.82 3.7K
14:42 64.83 64.83 64.81 64.83 2.5K
14:43 64.84 64.84 64.84 64.83 1.4K
14:44 64.84 64.84 64.84 64.83 0.8K
14:45 64.84 64.84 64.84 64.83 2.7K
14:46 64.84 64.88 64.84 64.86 1.6K
14:47 64.87 64.93 64.87 64.88 2.1K
14:48 64.88 64.88 64.85 64.86 3.8K
14:49 64.86 64.89 64.86 64.89 1.7K
14:50 64.89 64.92 64.89 64.89 2.2K
14:51 64.89 64.89 64.89 64.89 0.7K
14:52 64.78 64.80 64.75 64.80 4.7K
14:53 64.73 64.77 64.69 64.77 4.2K
14:54 64.77 64.78 64.77 64.78 0.7K
14:55 64.78 64.78 64.74 64.74 1.3K
14:56 64.74 64.74 64.74 64.74 1.2K
14:57 64.71 64.79 64.71 64.75 7.1K
14:58 64.80 64.81 64.80 64.81 3.2K
14:59 64.81 64.81 64.80 64.80 1.5K
15:00 64.80 64.84 64.80 64.84 3.0K
15:01 64.81 64.83 64.81 64.83 1.0K
15:02 64.84 64.85 64.81 64.84 1.8K
15:03 64.81 64.89 64.65 64.69 11.9K
15:04 64.68 64.68 64.62 64.64 4.3K
15:05 64.62 64.62 64.57 64.57 76.3K
15:06 64.59 64.66 64.59 64.66 3.8K
15:07 64.66 64.99 64.66 64.92 7.9K
15:08 64.98 64.98 64.98 64.98 1.7K
15:09 64.98 64.98 64.98 64.98 1.2K
15:10 64.98 64.99 64.83 64.91 7.5K
15:11 64.91 64.92 64.91 64.91 0.9K
15:12 64.89 64.90 64.88 64.90 1.5K
15:13 64.90 64.90 64.90 64.90 0.9K
15:14 64.90 64.99 64.82 64.90 3.6K
15:15 64.90 64.99 64.90 64.90 1.9K
15:16 64.90 64.99 64.90 64.96 3.2K
15:17 65.00 65.05 64.99 64.99 2.3K
15:18 64.99 65.14 64.99 65.14 3.0K
15:19 65.07 65.11 65.07 65.11 3.8K
15:20 65.15 65.15 64.90 64.90 10.5K
15:21 64.93 64.93 64.82 64.84 5.9K
15:22 64.81 64.84 64.81 64.84 4.2K
15:23 64.86 64.91 64.76 64.76 5.0K
15:24 64.68 64.81 64.68 64.81 4.0K
15:25 64.80 64.87 64.80 64.85 1.8K
15:26 64.92 64.92 64.86 64.86 2.5K
15:27 64.87 64.87 64.63 64.63 8.3K
15:28 64.63 64.63 64.56 64.61 4.3K
15:29 64.57 64.57 64.51 64.51 2.2K
15:30 64.52 64.53 64.48 64.53 7.4K
15:31 64.53 64.53 64.47 64.53 2.2K
15:32 64.53 64.54 64.50 64.54 2.2K
15:33 64.54 64.63 64.54 64.63 4.2K
15:34 64.63 64.63 64.56 64.56 6.6K
15:35 64.57 64.57 64.48 64.49 4.7K
15:36 64.53 64.55 64.52 64.55 6.6K
15:37 64.55 64.55 64.43 64.43 6.2K
15:38 64.38 64.41 64.38 64.41 1.8K
15:39 64.38 64.38 64.24 64.24 8.0K
15:40 64.22 64.30 64.22 64.24 9.9K
15:41 64.27 64.33 64.27 64.33 5.6K
15:42 64.36 64.36 64.32 64.32 4.1K
15:43 64.34 64.47 64.34 64.39 11.2K
15:44 64.44 64.45 64.40 64.40 4.9K
15:45 64.40 64.40 64.19 64.19 10.7K
15:46 64.19 64.23 64.18 64.22 7.5K
15:47 64.22 64.34 64.18 64.33 8.9K
15:48 64.40 64.40 64.37 64.39 2.9K
15:49 64.30 64.30 64.30 64.30 7.4K
15:50 64.24 64.24 64.15 64.23 15.7K
15:51 64.23 64.27 64.19 64.19 15.7K
15:52 64.18 64.22 64.10 64.13 9.3K
15:53 64.12 64.12 64.02 64.02 14.6K
15:54 63.96 64.16 63.94 64.16 24.0K
15:55 64.06 64.08 63.99 64.06 26.4K
15:56 64.05 64.23 64.05 64.20 25.7K
15:57 64.21 64.35 64.21 64.35 21.5K
15:58 64.32 64.43 64.25 64.43 41.1K
15:59 64.45 64.48 64.40 64.41 171.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available