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 66.80 66.80 65.89 65.89 10.8K
09:32 66.44 66.44 66.44 66.44 0.2K
09:33 66.42 66.42 66.42 66.42 0.5K
09:35 66.48 66.48 66.48 66.47 2.4K
09:38 66.23 66.23 66.23 66.23 0.4K
09:41 66.21 66.21 66.02 66.02 1.6K
09:42 66.06 66.06 66.06 66.06 0.1K
09:43 66.06 66.06 66.06 66.06 1.2K
09:44 66.06 66.06 66.06 66.06 26.4K
09:49 66.05 66.05 65.99 65.99 4.0K
09:50 66.01 66.01 66.01 66.01 0.9K
09:51 65.92 65.92 65.92 65.92 1.1K
09:54 65.85 65.85 65.85 65.85 3.0K
09:57 65.94 65.94 65.94 65.94 0.2K
09:59 65.78 65.78 65.78 65.78 2.0K
10:00 65.78 65.78 65.76 65.76 2.5K
10:01 65.62 65.62 65.62 65.61 1.8K
10:02 65.67 65.67 65.51 65.51 3.4K
10:03 65.51 65.52 65.49 65.49 1.6K
10:04 65.43 65.43 65.43 65.43 1.1K
10:05 65.24 65.24 65.14 65.14 3.4K
10:06 65.10 65.10 65.10 65.10 1.1K
10:07 65.10 65.19 65.10 65.19 0.4K
10:08 65.09 65.09 65.09 65.09 0.5K
10:09 65.10 65.10 65.10 65.10 0.9K
10:10 65.10 65.10 65.10 65.10 2.0K
10:11 65.10 65.10 65.10 65.10 1.3K
10:13 65.30 65.30 65.30 65.30 1.0K
10:15 65.20 65.30 65.20 65.30 1.2K
10:18 65.45 65.45 65.45 65.45 1.7K
10:25 65.45 65.45 65.45 65.45 0.4K
10:28 65.27 65.27 65.27 65.26 0.9K
10:29 65.35 65.35 65.35 65.35 0.4K
10:31 65.47 65.47 65.47 65.47 0.5K
10:34 65.57 65.57 65.57 65.57 2.4K
10:35 65.46 65.46 65.46 65.46 0.1K
10:36 65.75 65.75 65.75 65.75 1.6K
10:37 65.67 65.67 65.67 65.67 1.3K
10:41 65.62 65.62 65.54 65.54 4.5K
10:48 65.56 65.56 65.56 65.56 1.3K
10:49 65.55 65.83 65.55 65.83 5.3K
10:54 65.97 65.97 65.85 65.85 0.3K
10:56 65.73 65.74 65.73 65.74 1.2K
10:59 65.65 65.74 65.65 65.74 1.2K
11:01 65.65 65.74 65.65 65.74 3.7K
11:03 65.67 65.67 65.67 65.67 0.5K
11:08 65.82 65.82 65.82 65.82 1.1K
11:09 65.98 65.98 65.98 65.98 1.0K
11:10 65.99 66.01 65.99 65.99 5.0K
11:11 65.78 65.78 65.78 65.78 1.9K
11:12 65.60 65.60 65.60 65.60 1.0K
11:15 65.73 65.73 65.73 65.73 0.9K
11:19 65.61 65.61 65.61 65.61 0.4K
11:21 65.64 65.64 65.64 65.64 1.4K
11:25 65.64 65.64 65.64 65.64 1.3K
11:26 65.64 65.64 65.64 65.64 1.5K
11:29 65.48 65.48 65.48 65.48 3.9K
11:30 65.47 65.47 65.24 65.24 3.4K
11:32 65.17 65.18 65.17 65.18 1.5K
11:33 65.11 65.15 64.99 64.99 6.4K
11:36 64.92 64.92 64.92 64.92 3.9K
11:38 64.94 65.03 64.94 65.03 2.6K
11:40 65.06 65.06 65.06 65.06 1.8K
11:46 65.07 65.07 65.07 65.07 1.0K
11:49 65.10 65.10 65.10 65.10 1.1K
11:52 65.29 65.29 65.29 65.29 3.9K
11:56 65.36 65.36 65.36 65.36 0.9K
11:57 65.36 65.36 65.36 65.36 0.3K
11:58 65.34 65.37 65.34 65.36 0.9K
11:59 65.27 65.27 65.27 65.27 0.5K
12:00 65.41 65.41 65.41 65.41 0.6K
12:01 65.41 65.48 65.41 65.41 0.9K
12:03 65.40 65.40 65.40 65.40 0.1K
12:04 65.34 65.34 65.23 65.23 3.3K
12:06 65.35 65.35 65.35 65.35 0.8K
12:10 65.35 65.35 65.35 65.35 0.4K
12:12 65.29 65.29 65.24 65.24 2.5K
12:16 65.37 65.37 65.37 65.37 0.1K
12:17 65.37 65.37 65.37 65.37 0.4K
12:19 65.45 65.45 65.39 65.39 1.0K
12:20 65.38 65.38 65.38 65.38 0.6K
12:22 65.44 65.44 65.44 65.44 3.4K
12:24 65.49 65.49 65.49 65.49 0.1K
12:25 65.50 65.50 65.34 65.33 2.1K
12:26 65.11 65.11 65.11 65.11 2.2K
12:27 65.18 65.18 65.18 65.18 0.3K
12:28 65.18 65.18 65.18 65.18 0.5K
12:31 65.12 65.12 65.12 65.11 0.4K
12:32 65.11 65.11 65.11 65.11 0.5K
12:35 65.14 65.14 65.14 65.14 0.7K
12:36 65.14 65.14 65.14 65.14 0.2K
12:37 65.04 65.04 65.04 65.04 0.5K
12:40 65.14 65.14 65.14 65.14 0.2K
12:41 65.27 65.27 65.27 65.27 1.2K
12:46 65.39 65.39 65.39 65.39 0.5K
12:47 65.25 65.25 65.25 65.25 0.3K
12:50 65.37 65.37 65.37 65.36 0.9K
12:54 65.34 65.34 65.34 65.33 0.7K
12:56 65.42 65.42 65.42 65.42 0.4K
12:58 65.24 65.24 65.24 65.24 3.3K
13:03 65.34 65.34 65.34 65.33 0.5K
13:04 65.34 65.34 65.34 65.33 1.3K
13:05 65.37 65.37 65.37 65.37 0.4K
13:06 65.27 65.45 65.27 65.45 0.6K
13:09 65.38 65.38 65.38 65.38 0.5K
13:12 65.43 65.53 65.43 65.53 2.8K
13:13 65.53 65.53 65.53 65.53 0.4K
13:14 65.60 65.60 65.56 65.56 0.5K
13:15 65.56 65.56 65.56 65.56 1.3K
13:16 65.69 65.69 65.65 65.65 0.9K
13:17 65.57 65.57 65.57 65.57 1.9K
13:20 65.70 65.70 65.70 65.70 0.4K
13:21 65.61 65.61 65.61 65.61 1.2K
13:22 65.62 65.62 65.62 65.61 2.7K
13:34 65.55 65.55 65.55 65.55 0.5K
13:37 65.63 65.63 65.55 65.55 0.4K
13:39 65.88 65.88 65.80 65.80 7.5K
13:44 65.80 65.94 65.80 65.94 2.4K
13:45 65.80 65.80 65.80 65.80 1.9K
13:46 65.80 65.80 65.80 65.80 1.1K
13:47 65.80 65.80 65.80 65.80 0.3K
13:48 65.92 65.92 65.92 65.92 1.3K
13:50 65.94 65.94 65.78 65.78 6.0K
13:53 65.77 65.77 65.77 65.77 0.2K
13:54 65.86 65.86 65.86 65.86 1.6K
14:00 65.76 65.76 65.76 65.76 0.5K
14:02 65.65 65.65 65.45 65.45 2.5K
14:03 65.46 65.46 65.42 65.42 2.3K
14:09 65.38 65.38 65.38 65.38 0.8K
14:14 65.31 65.31 65.31 65.31 0.2K
14:15 65.39 65.39 65.39 65.39 1.4K
14:17 65.32 65.32 65.32 65.32 0.7K
14:19 65.43 65.43 65.43 65.43 0.4K
14:20 65.39 65.42 65.39 65.42 0.5K
14:21 65.42 65.49 65.42 65.49 0.6K
14:23 65.42 65.42 65.42 65.42 0.2K
14:25 65.43 65.43 65.43 65.43 1.3K
14:26 65.34 65.37 65.34 65.36 1.8K
14:28 65.42 65.42 65.42 65.42 1.8K
14:31 65.39 65.46 65.39 65.46 0.7K
14:33 65.42 65.42 65.42 65.42 1.2K
14:37 65.33 65.33 65.33 65.33 0.1K
14:38 65.33 65.34 65.24 65.24 3.6K
14:40 65.24 65.24 65.24 65.24 0.3K
14:41 65.31 65.31 65.31 65.31 1.6K
14:44 65.40 65.40 65.40 65.40 0.6K
14:46 65.29 65.29 65.29 65.29 2.1K
14:50 65.25 65.25 65.25 65.25 1.3K
14:53 65.29 65.29 65.29 65.29 2.6K
14:55 65.22 65.22 65.21 65.21 0.8K
14:57 65.03 65.03 65.03 65.03 2.2K
14:58 65.03 65.08 65.03 65.08 1.5K
14:59 65.09 65.09 65.09 65.09 1.6K
15:00 65.04 65.04 65.04 65.04 1.9K
15:02 65.09 65.09 65.09 65.09 1.4K
15:03 65.15 65.15 65.15 65.15 1.5K
15:04 65.19 65.19 65.19 65.19 0.6K
15:05 65.24 65.24 65.18 65.18 0.9K
15:06 65.24 65.24 65.24 65.24 0.3K
15:07 65.25 65.25 65.25 65.25 0.7K
15:09 65.30 65.30 65.30 65.30 0.7K
15:11 65.23 65.23 65.23 65.23 0.2K
15:12 65.19 65.19 65.19 65.19 1.4K
15:13 65.25 65.25 65.25 65.25 3.7K
15:21 65.30 65.30 65.30 65.30 1.5K
15:23 65.37 65.37 65.37 65.36 0.4K
15:24 65.34 65.34 65.34 65.34 1.1K
15:25 65.39 65.39 65.39 65.39 0.5K
15:27 65.42 65.42 65.42 65.42 1.5K
15:29 65.36 65.36 65.36 65.36 0.3K
15:30 65.38 65.38 65.38 65.38 2.2K
15:31 65.39 65.39 65.38 65.38 1.8K
15:32 65.38 65.38 65.38 65.38 0.6K
15:33 65.40 65.40 65.40 65.40 1.2K
15:36 65.29 65.29 65.27 65.27 3.4K
15:37 65.25 65.25 65.25 65.25 1.9K
15:38 65.32 65.32 65.32 65.32 0.5K
15:40 65.28 65.31 65.28 65.28 1.2K
15:41 65.32 65.32 65.32 65.32 0.7K
15:43 65.33 65.37 65.33 65.37 3.5K
15:44 65.43 65.43 65.43 65.43 2.0K
15:46 65.49 65.49 65.49 65.49 0.7K
15:47 65.38 65.38 65.38 65.38 2.3K
15:49 65.38 65.38 65.38 65.38 0.3K
15:50 65.34 65.37 65.34 65.37 2.3K
15:51 65.36 65.40 65.36 65.40 3.0K
15:52 65.37 65.39 65.37 65.38 1.5K
15:53 65.38 65.52 65.37 65.52 6.8K
15:54 65.59 65.72 65.51 65.58 4.6K
15:55 65.52 65.57 65.52 65.57 4.8K
15:56 65.57 65.57 65.56 65.57 2.5K
15:57 65.54 65.55 65.46 65.49 9.2K
15:58 65.54 65.64 65.51 65.61 7.1K
15:59 65.62 65.65 65.59 65.64 102.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available