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 64.70 64.70 64.48 64.47 13.4K
09:31 64.48 64.48 64.48 64.47 0.8K
09:35 64.43 64.43 64.43 64.43 0.4K
09:38 64.96 64.96 64.95 64.95 2.5K
09:39 65.23 65.27 65.13 65.27 2.9K
09:40 65.27 65.27 65.13 65.13 1.5K
09:41 65.01 65.01 65.01 65.01 1.7K
09:42 64.99 64.99 64.99 64.99 3.2K
09:45 64.83 64.83 64.83 64.83 0.6K
09:46 64.79 64.79 64.79 64.79 0.2K
09:47 64.20 64.40 64.20 64.40 2.2K
09:51 64.53 64.53 64.53 64.53 0.2K
09:52 64.50 64.50 64.50 64.50 0.6K
09:54 64.34 64.38 64.34 64.38 1.4K
09:55 64.57 64.77 64.57 64.77 5.0K
09:57 64.68 64.68 64.68 64.68 30.8K
09:58 64.51 64.51 64.51 64.51 1.7K
09:59 64.41 64.56 64.41 64.56 3.6K
10:00 64.56 64.70 64.56 64.66 5.0K
10:06 64.89 64.89 64.89 64.89 0.6K
10:07 64.73 64.73 64.45 64.45 2.8K
10:08 64.44 64.44 64.44 64.44 1.3K
10:11 64.60 64.60 64.60 64.60 0.9K
10:12 64.71 64.71 64.71 64.71 1.4K
10:14 64.53 64.53 64.40 64.51 3.1K
10:15 64.49 64.51 64.49 64.51 0.8K
10:16 64.54 64.54 64.54 64.54 0.3K
10:17 64.71 64.71 64.71 64.71 0.8K
10:18 64.84 64.84 64.84 64.84 0.8K
10:19 64.96 65.08 64.96 65.08 3.7K
10:20 65.08 65.08 65.08 65.08 0.1K
10:21 65.11 65.11 65.11 65.11 0.7K
10:22 65.09 65.09 65.09 65.09 0.2K
10:23 64.92 64.94 64.92 64.94 0.3K
10:24 65.07 65.07 64.94 64.94 1.9K
10:25 65.02 65.02 64.99 64.99 0.6K
10:26 64.95 64.95 64.95 64.94 0.3K
10:27 64.99 64.99 64.99 64.99 0.3K
10:28 64.96 64.96 64.96 64.96 0.2K
10:29 64.95 64.95 64.95 64.95 0.4K
10:30 65.03 65.03 65.03 65.03 0.2K
10:31 65.08 65.08 64.97 64.97 0.6K
10:33 65.05 65.05 65.02 65.04 0.5K
10:34 65.01 65.06 64.99 65.06 3.1K
10:35 64.90 64.90 64.81 64.82 3.9K
10:37 64.84 64.84 64.84 64.84 0.7K
10:41 64.82 64.82 64.78 64.78 1.4K
10:42 64.82 64.82 64.82 64.82 0.4K
10:43 64.76 64.76 64.68 64.68 2.5K
10:44 64.72 64.88 64.72 64.88 2.2K
10:48 65.09 65.09 64.97 64.97 2.4K
10:50 64.91 65.03 64.91 65.03 0.5K
10:52 64.92 64.92 64.92 64.92 0.9K
10:54 64.90 64.90 64.79 64.79 2.2K
10:55 64.64 64.76 64.64 64.76 1.5K
10:56 64.78 64.78 64.78 64.78 0.4K
10:58 64.76 64.76 64.76 64.76 0.5K
10:59 64.73 64.73 64.69 64.69 0.5K
11:00 64.83 64.83 64.83 64.83 0.2K
11:02 64.91 64.91 64.91 64.91 1.0K
11:03 65.01 65.01 65.01 65.01 0.3K
11:05 64.93 64.93 64.93 64.93 0.6K
11:06 64.93 65.01 64.93 65.01 0.7K
11:07 65.05 65.05 65.05 65.05 0.8K
11:09 65.03 65.03 65.02 65.02 0.8K
11:10 65.02 65.02 65.02 65.02 0.3K
11:11 65.02 65.02 65.02 65.02 0.7K
11:13 64.98 65.08 64.98 65.08 1.1K
11:14 64.94 64.94 64.93 64.93 2.4K
11:15 64.85 64.89 64.85 64.89 0.7K
11:16 64.77 64.77 64.33 64.40 5.2K
11:18 64.28 64.58 64.28 64.51 2.7K
11:19 64.43 64.43 64.34 64.40 3.3K
11:20 64.42 64.50 64.41 64.41 2.1K
11:21 64.27 64.27 64.26 64.27 2.3K
11:22 64.29 64.36 64.29 64.36 1.3K
11:24 64.50 64.50 64.42 64.42 1.5K
11:25 64.42 64.42 64.42 64.42 0.8K
11:27 64.54 64.54 64.54 64.54 1.0K
11:29 64.51 64.51 64.51 64.51 0.9K
11:30 64.45 64.45 64.36 64.36 2.8K
11:31 64.30 64.36 64.30 64.35 1.3K
11:32 64.42 64.42 64.26 64.26 0.9K
11:33 64.17 64.26 64.17 64.26 2.3K
11:34 64.29 64.31 64.21 64.21 1.3K
11:35 64.21 64.21 64.20 64.20 1.1K
11:36 64.17 64.20 64.17 64.19 1.1K
11:37 64.20 64.20 64.20 64.20 0.2K
11:38 64.20 64.20 64.07 64.17 4.3K
11:40 64.37 64.48 64.28 64.28 1.8K
11:41 64.43 64.43 64.43 64.43 1.3K
11:43 64.69 64.69 64.69 64.69 0.5K
11:44 64.68 64.79 64.68 64.79 1.2K
11:45 64.79 64.79 64.74 64.74 0.6K
11:46 64.65 64.72 64.65 64.72 1.0K
11:47 64.74 64.74 64.65 64.65 1.6K
11:48 64.74 64.74 64.73 64.73 0.6K
11:49 64.74 64.74 64.74 64.74 1.0K
11:50 64.82 64.82 64.82 64.82 0.3K
11:51 64.75 64.75 64.75 64.75 0.2K
11:52 64.78 64.78 64.78 64.78 1.4K
11:53 64.76 64.83 64.76 64.81 2.6K
11:54 64.83 64.87 64.81 64.87 0.5K
11:55 64.86 65.17 64.86 65.17 5.7K
11:56 65.17 65.43 65.17 65.42 4.7K
11:57 65.46 65.51 65.26 65.26 5.0K
11:58 65.31 65.31 65.15 65.15 1.3K
11:59 65.12 65.20 65.12 65.20 0.7K
12:00 65.16 65.16 65.15 65.15 0.7K
12:01 65.10 65.20 65.10 65.19 2.4K
12:02 65.07 65.07 65.06 65.06 1.3K
12:03 65.06 65.15 65.06 65.15 0.8K
12:04 65.15 65.23 65.15 65.23 0.4K
12:05 65.15 65.15 65.15 65.15 0.8K
12:06 65.24 65.39 65.24 65.39 1.4K
12:07 65.31 65.32 65.31 65.32 0.8K
12:09 65.26 65.26 65.26 65.26 0.6K
12:10 65.29 65.29 65.29 65.29 0.1K
12:11 65.22 65.26 65.22 65.26 1.4K
12:12 65.30 65.35 65.18 65.18 1.2K
12:13 65.26 65.26 65.26 65.26 0.6K
12:14 65.34 65.34 65.34 65.34 0.5K
12:15 65.36 65.37 65.36 65.37 0.4K
12:16 65.37 65.41 65.37 65.41 0.8K
12:17 65.42 65.42 65.36 65.42 1.5K
12:18 65.37 65.49 65.37 65.49 3.9K
12:19 65.48 65.48 65.48 65.47 0.5K
12:20 65.48 65.48 65.48 65.47 0.2K
12:21 65.44 65.44 65.44 65.44 0.6K
12:22 65.48 65.48 65.48 65.48 1.2K
12:24 65.42 65.42 65.40 65.40 1.1K
12:25 65.42 65.42 65.42 65.42 0.3K
12:26 65.37 65.40 65.36 65.40 1.8K
12:28 65.43 65.43 65.43 65.43 1.9K
12:30 65.44 65.44 65.44 65.44 0.3K
12:31 65.44 65.48 65.44 65.47 1.9K
12:32 65.49 65.49 65.49 65.49 0.5K
12:33 65.52 65.52 65.49 65.49 0.3K
12:34 65.46 65.46 65.46 65.46 0.8K
12:35 65.41 65.48 65.40 65.48 2.6K
12:37 65.53 65.53 65.53 65.53 10.3K
12:39 65.59 65.59 65.59 65.58 0.4K
12:40 65.49 65.49 65.49 65.49 0.2K
12:41 65.59 65.59 65.59 65.58 0.2K
12:42 65.49 65.49 65.38 65.38 2.5K
12:44 65.41 65.41 65.41 65.41 0.4K
12:45 65.30 65.30 65.25 65.25 1.4K
12:46 65.25 65.25 65.24 65.24 0.9K
12:47 65.13 65.13 65.13 65.13 0.9K
12:50 65.14 65.14 65.10 65.10 0.5K
12:52 65.15 65.15 65.15 65.15 2.7K
12:53 65.18 65.18 65.18 65.18 2.3K
12:56 65.23 65.24 65.18 65.18 5.2K
12:57 65.19 65.19 65.19 65.19 0.4K
12:58 65.29 65.29 65.29 65.29 1.3K
13:02 65.36 65.36 65.35 65.36 1.1K
13:03 65.36 65.36 65.36 65.36 1.0K
13:04 65.40 65.40 65.39 65.39 0.6K
13:06 65.44 65.44 65.44 65.44 0.6K
13:07 65.50 65.51 65.50 65.51 0.9K
13:08 65.57 65.57 65.57 65.57 0.1K
13:09 65.57 65.69 65.53 65.53 2.1K
13:10 65.52 65.52 65.52 65.52 0.4K
13:11 65.63 65.63 65.63 65.63 0.7K
13:12 65.55 65.70 65.55 65.70 1.3K
13:16 65.65 65.65 65.65 65.65 1.2K
13:17 65.67 65.67 65.61 65.61 0.4K
13:18 65.77 65.77 65.77 65.77 0.2K
13:20 65.71 65.73 65.68 65.73 0.4K
13:21 65.75 65.75 65.68 65.68 0.7K
13:22 65.68 65.68 65.61 65.61 1.4K
13:26 65.67 65.69 65.67 65.69 1.2K
13:27 65.51 65.51 65.51 65.51 6.5K
13:29 65.60 65.60 65.60 65.60 0.7K
13:32 65.51 65.51 65.51 65.51 0.4K
13:34 65.45 65.64 65.45 65.64 1.9K
13:35 65.68 65.68 65.68 65.68 0.5K
13:38 65.69 65.69 65.69 65.69 2.0K
13:39 65.70 65.70 65.70 65.69 0.7K
13:42 65.67 65.67 65.67 65.67 2.5K
13:44 65.66 65.66 65.61 65.61 2.3K
13:45 65.60 65.64 65.60 65.64 1.4K
13:47 65.66 65.66 65.66 65.66 0.7K
13:49 65.60 65.60 65.60 65.60 0.2K
13:50 65.56 65.56 65.56 65.56 2.0K
13:51 65.62 65.62 65.62 65.62 1.2K
13:55 65.53 65.53 65.49 65.49 2.0K
13:58 65.37 65.37 65.37 65.37 0.1K
13:59 65.38 65.38 65.37 65.37 0.8K
14:00 65.30 65.30 65.30 65.30 0.1K
14:01 65.37 65.44 65.37 65.44 0.8K
14:02 65.46 65.46 65.46 65.46 0.5K
14:03 65.50 65.50 65.43 65.49 1.8K
14:05 65.44 65.49 65.44 65.49 2.2K
14:07 65.66 65.66 65.66 65.66 0.7K
14:10 65.72 65.72 65.72 65.72 0.8K
14:13 65.75 65.75 65.75 65.75 0.8K
14:14 65.80 65.80 65.80 65.80 0.6K
14:15 65.80 65.83 65.80 65.83 1.4K
14:17 65.91 65.91 65.91 65.91 0.4K
14:18 65.88 65.88 65.85 65.85 2.6K
14:19 65.87 65.87 65.79 65.79 2.2K
14:20 65.79 65.79 65.72 65.72 1.0K
14:21 65.78 65.78 65.78 65.78 1.1K
14:23 65.88 65.88 65.88 65.88 45.7K
14:24 65.95 65.98 65.95 65.98 1.7K
14:26 66.00 66.00 65.99 65.99 1.2K
14:27 66.04 66.04 66.04 66.04 0.7K
14:31 66.04 66.04 66.04 66.04 0.2K
14:32 66.08 66.08 66.08 66.08 0.5K
14:33 66.09 66.09 66.09 66.09 0.4K
14:35 66.11 66.11 66.11 66.11 0.4K
14:36 66.08 66.10 66.08 66.10 0.6K
14:37 66.09 66.13 66.09 66.13 0.9K
14:39 66.13 66.17 66.13 66.17 1.1K
14:40 66.13 66.14 66.09 66.14 1.0K
14:42 66.18 66.18 66.18 66.18 0.2K
14:44 66.20 66.20 66.20 66.20 0.8K
14:47 66.16 66.20 66.15 66.20 0.6K
14:48 66.16 66.16 66.16 66.16 0.1K
14:49 66.16 66.16 66.16 66.16 0.6K
14:50 66.23 66.23 66.21 66.21 0.3K
14:51 66.23 66.23 66.23 66.23 1.4K
14:52 66.26 66.27 66.26 66.27 1.2K
14:54 66.27 66.27 66.27 66.27 1.1K
14:56 66.33 66.33 66.33 66.33 0.5K
14:58 66.18 66.27 66.18 66.27 0.5K
14:59 66.29 66.29 66.27 66.27 2.1K
15:00 66.27 66.28 66.18 66.18 4.9K
15:01 66.21 66.21 66.06 66.06 2.8K
15:03 66.09 66.09 66.00 66.00 1.3K
15:04 66.01 66.01 65.95 65.95 1.1K
15:05 65.91 65.91 65.91 65.91 0.3K
15:06 65.91 65.91 65.91 65.91 0.2K
15:08 65.91 65.95 65.91 65.91 2.3K
15:11 65.95 65.95 65.95 65.94 0.3K
15:12 65.95 65.95 65.95 65.94 0.3K
15:13 65.91 65.91 65.83 65.83 1.8K
15:15 65.86 65.86 65.86 65.86 0.3K
15:16 65.90 65.90 65.90 65.90 0.4K
15:17 65.90 65.97 65.89 65.97 3.8K
15:19 65.91 66.11 65.91 66.11 6.0K
15:20 66.10 66.10 65.84 65.84 3.8K
15:22 65.78 65.83 65.78 65.83 0.9K
15:24 65.75 65.75 65.72 65.72 0.8K
15:25 65.73 65.73 65.73 65.73 0.3K
15:26 65.79 65.79 65.73 65.73 0.2K
15:27 65.78 65.78 65.70 65.70 1.2K
15:28 65.74 65.74 65.72 65.72 1.0K
15:29 65.71 65.71 65.71 65.71 0.7K
15:30 65.70 65.72 65.64 65.71 6.0K
15:31 65.68 65.68 65.68 65.68 1.0K
15:32 65.72 65.72 65.68 65.68 0.5K
15:33 65.72 65.73 65.69 65.69 0.6K
15:34 65.67 65.67 65.62 65.62 6.1K
15:35 65.72 66.01 65.72 66.01 5.1K
15:36 65.92 65.92 65.92 65.92 1.0K
15:37 66.10 66.13 66.10 66.13 0.8K
15:38 66.14 66.18 66.14 66.18 1.1K
15:39 66.13 66.17 66.13 66.17 3.3K
15:40 66.07 66.07 66.07 66.07 0.7K
15:41 66.07 66.07 66.07 66.07 1.6K
15:42 66.08 66.08 66.03 66.03 0.9K
15:43 66.08 66.11 66.08 66.11 0.5K
15:44 66.08 66.08 66.00 66.07 5.8K
15:45 66.09 66.13 66.09 66.09 9.3K
15:46 66.08 66.12 66.08 66.12 0.9K
15:47 66.10 66.23 66.10 66.17 11.2K
15:48 66.28 66.33 66.23 66.28 3.8K
15:49 66.24 66.27 66.22 66.26 2.9K
15:50 66.25 66.25 66.19 66.19 7.7K
15:51 66.19 66.20 66.13 66.13 6.3K
15:52 66.18 66.18 66.12 66.16 8.7K
15:53 66.11 66.15 66.08 66.11 6.5K
15:54 66.08 66.14 66.05 66.05 8.3K
15:55 66.07 66.07 65.89 65.89 5.6K
15:56 65.93 65.97 65.93 65.94 3.7K
15:57 65.94 65.96 65.90 65.90 11.3K
15:58 65.91 65.92 65.88 65.88 15.7K
15:59 65.88 66.00 65.88 65.99 187.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available