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 66.32 66.33 66.32 66.33 6.8K
09:31 66.33 66.33 66.33 66.33 0.2K
09:32 66.43 66.43 66.43 66.43 0.2K
09:33 66.32 66.32 65.97 65.97 0.5K
09:34 65.71 66.90 65.71 66.90 0.3K
09:35 66.43 66.43 66.35 66.35 2.7K
09:36 66.38 66.38 66.38 66.38 0.3K
09:37 66.38 66.38 66.38 66.38 0.1K
09:38 66.38 66.38 66.38 66.38 0.3K
09:39 66.22 66.22 66.22 66.22 0.5K
09:40 66.44 66.44 66.44 66.44 1.3K
09:42 66.44 66.44 66.44 66.44 0.5K
09:43 66.43 66.43 66.43 66.43 0.3K
09:44 66.03 66.03 65.82 65.82 3.8K
09:45 66.02 66.36 66.02 66.36 1.9K
09:47 66.25 66.25 66.25 66.25 0.5K
09:50 66.23 66.23 66.23 66.23 0.9K
09:54 66.19 66.38 66.14 66.24 8.6K
09:55 66.30 66.30 66.18 66.18 1.3K
09:56 66.33 66.55 66.33 66.55 4.3K
09:59 66.53 66.53 66.53 66.53 1.5K
10:01 66.74 66.74 66.56 66.56 0.8K
10:04 66.71 66.85 66.71 66.85 2.6K
10:05 66.85 66.85 66.76 66.76 1.0K
10:06 66.63 66.63 66.61 66.61 1.2K
10:07 66.60 66.60 66.60 66.60 0.8K
10:08 66.72 66.72 66.64 66.64 2.3K
10:09 66.59 66.64 66.59 66.64 0.7K
10:10 66.64 66.73 66.64 66.73 0.6K
10:11 66.63 66.91 66.63 66.91 2.7K
10:12 66.80 66.80 66.80 66.80 0.3K
10:13 66.80 66.91 66.80 66.91 0.5K
10:14 66.80 66.80 66.80 66.80 1.4K
10:15 66.80 66.80 66.80 66.80 0.2K
10:16 66.80 66.80 66.80 66.80 1.2K
10:17 66.63 66.63 66.63 66.63 0.9K
10:19 66.67 66.68 66.67 66.68 1.2K
10:21 66.80 66.82 66.75 66.82 2.7K
10:22 66.72 66.82 66.72 66.82 1.9K
10:24 67.15 67.15 67.15 67.15 0.4K
10:25 67.11 67.11 67.11 67.11 0.3K
10:26 67.04 67.15 67.03 67.15 1.4K
10:27 67.27 67.27 67.27 67.27 0.8K
10:28 67.29 67.40 67.29 67.40 1.3K
10:29 67.05 67.05 67.00 67.00 2.4K
10:31 67.10 67.10 67.08 67.08 0.7K
10:32 66.96 66.98 66.96 66.98 0.8K
10:33 66.98 66.98 66.98 66.97 2.1K
10:37 66.99 66.99 66.99 66.99 0.3K
10:38 66.99 66.99 66.99 66.99 0.8K
10:40 66.98 67.04 66.98 67.04 1.3K
10:42 67.14 67.14 67.14 67.14 0.5K
10:43 67.17 67.20 67.17 67.20 1.7K
10:45 67.31 67.31 67.31 67.31 0.1K
10:46 67.31 67.31 67.31 67.31 0.2K
10:47 67.31 67.31 67.31 67.31 0.3K
10:48 67.28 67.29 67.28 67.29 0.7K
10:51 67.31 67.31 67.31 67.31 0.2K
10:52 67.33 67.34 67.26 67.26 0.6K
10:53 67.17 67.31 67.17 67.31 11.5K
10:55 67.60 67.60 67.59 67.59 0.6K
10:56 67.46 67.46 67.29 67.30 5.1K
10:57 67.30 67.30 67.22 67.22 1.1K
10:58 67.12 67.12 67.08 67.08 9.3K
10:59 67.08 67.15 67.08 67.15 1.9K
11:01 67.17 67.17 67.17 67.17 1.4K
11:02 67.16 67.17 67.12 67.11 0.9K
11:03 67.15 67.15 67.03 67.03 3.1K
11:05 67.03 67.03 66.99 66.99 1.7K
11:06 67.04 67.07 67.04 67.07 3.0K
11:08 67.08 67.08 67.07 67.07 0.5K
11:09 67.07 67.07 67.07 67.07 1.4K
11:11 67.05 67.05 67.05 67.05 0.1K
11:12 67.05 67.05 67.05 67.05 0.7K
11:13 67.05 67.05 67.05 67.05 0.7K
11:14 66.82 66.82 66.72 66.72 4.2K
11:15 66.60 66.60 66.58 66.58 0.7K
11:16 66.51 66.61 66.51 66.61 0.3K
11:17 66.61 66.71 66.61 66.71 1.2K
11:18 66.55 66.55 66.55 66.55 1.1K
11:19 66.66 66.66 66.66 66.66 1.3K
11:21 66.64 66.64 66.64 66.64 0.8K
11:25 66.75 66.75 66.70 66.69 2.1K
11:26 66.85 66.85 66.85 66.85 0.1K
11:27 66.70 66.70 66.70 66.70 1.3K
11:28 66.72 66.72 66.72 66.72 0.6K
11:30 66.89 66.89 66.89 66.89 0.7K
11:32 66.98 66.98 66.98 66.98 1.0K
11:34 66.95 66.95 66.95 66.95 0.4K
11:36 66.97 66.97 66.97 66.97 1.5K
11:38 66.90 66.90 66.90 66.90 2.0K
11:41 66.95 66.95 66.95 66.94 0.6K
11:42 66.95 66.95 66.95 66.94 0.7K
11:43 66.96 67.28 66.96 67.28 1.4K
11:44 67.21 67.31 67.21 67.31 1.8K
11:48 67.31 67.31 67.31 67.31 0.7K
11:49 67.34 67.34 67.34 67.33 0.2K
11:50 67.40 67.40 67.40 67.40 0.1K
11:51 67.40 67.40 67.40 67.40 1.4K
11:53 67.32 67.32 67.31 67.31 0.5K
11:54 67.26 67.28 67.21 67.21 11.7K
11:55 67.18 67.24 67.18 67.24 1.3K
11:56 67.24 67.24 67.24 67.24 0.5K
11:57 67.24 67.24 67.14 67.14 2.3K
11:59 67.16 67.16 67.16 67.16 0.8K
12:03 67.16 67.16 67.16 67.16 0.9K
12:04 67.17 67.17 67.17 67.17 0.8K
12:08 67.29 67.29 67.29 67.29 1.2K
12:09 67.20 67.29 67.02 67.02 6.8K
12:10 67.05 67.05 67.05 67.05 0.1K
12:11 67.07 67.07 67.07 67.07 0.6K
12:15 67.05 67.11 67.05 67.11 0.9K
12:16 67.14 67.14 67.14 67.14 0.5K
12:17 67.13 67.13 67.13 67.13 1.0K
12:18 67.13 67.13 67.13 67.13 0.5K
12:19 67.03 67.03 67.02 67.02 2.5K
12:20 66.95 66.98 66.95 66.98 1.4K
12:21 66.92 67.00 66.92 67.00 2.1K
12:23 67.03 67.03 66.98 66.98 0.6K
12:24 66.90 66.90 66.90 66.90 1.8K
12:26 66.89 66.96 66.89 66.96 1.5K
12:27 66.99 66.99 66.99 66.99 0.4K
12:28 67.06 67.07 67.06 67.07 6.4K
12:30 66.92 66.92 66.92 66.92 1.5K
12:32 67.06 67.06 67.06 67.06 0.9K
12:33 67.06 67.06 67.06 67.06 0.7K
12:37 67.09 67.09 67.09 67.09 1.0K
12:38 67.09 67.10 67.05 67.05 1.8K
12:39 67.06 67.06 67.06 67.06 0.6K
12:41 67.07 67.07 67.07 67.07 2.2K
12:43 67.10 67.10 67.08 67.08 1.0K
12:44 67.10 67.13 67.05 67.05 4.3K
12:49 67.21 67.21 67.21 67.21 0.6K
12:52 67.24 67.25 67.24 67.25 0.4K
12:53 67.21 67.21 67.09 67.11 2.8K
12:55 67.16 67.16 67.10 67.10 0.9K
12:56 67.10 67.18 67.10 67.18 1.5K
12:58 67.13 67.13 67.13 67.13 0.6K
12:59 67.07 67.07 67.06 67.06 1.1K
13:01 67.10 67.10 67.10 67.10 0.9K
13:06 67.10 67.10 67.10 67.10 0.3K
13:07 67.03 67.03 67.03 67.03 1.9K
13:08 67.08 67.08 67.08 67.08 1.3K
13:13 67.22 67.22 67.22 67.22 0.7K
13:15 67.25 67.25 67.25 67.25 1.1K
13:20 67.16 67.32 67.16 67.32 0.3K
13:21 67.29 67.29 67.23 67.23 4.0K
13:30 67.24 67.24 67.24 67.24 1.0K
13:33 67.26 67.30 67.26 67.30 1.7K
13:36 67.40 67.40 67.40 67.40 0.6K
13:40 67.43 67.43 67.36 67.36 0.9K
13:41 67.36 67.36 67.36 67.36 0.6K
13:42 67.37 67.37 67.37 67.37 1.6K
13:46 67.24 67.24 67.24 67.24 2.4K
13:47 67.22 67.22 67.17 67.17 1.2K
13:48 67.23 67.23 67.22 67.22 1.4K
13:52 67.23 67.23 67.23 67.22 0.3K
13:54 67.20 67.20 67.13 67.13 2.7K
13:55 67.13 67.13 67.13 67.13 1.6K
14:00 67.27 67.27 67.27 67.27 1.1K
14:01 67.37 67.37 67.37 67.37 1.3K
14:02 67.37 67.37 67.37 67.37 0.7K
14:04 67.36 67.36 67.36 67.36 0.3K
14:05 67.36 67.38 67.36 67.38 0.3K
14:06 67.38 67.38 67.31 67.31 2.0K
14:07 67.29 67.29 67.29 67.29 2.0K
14:11 67.25 67.25 67.24 67.24 1.7K
14:13 67.26 67.26 67.26 67.26 0.5K
14:14 67.27 67.27 67.27 67.27 0.8K
14:16 67.27 67.27 67.27 67.27 1.5K
14:18 67.30 67.30 67.30 67.30 0.4K
14:19 67.32 67.32 67.32 67.32 0.5K
14:20 67.34 67.34 67.34 67.34 0.2K
14:21 67.35 67.36 67.35 67.36 0.8K
14:22 67.39 67.39 67.39 67.39 0.4K
14:23 67.36 67.38 67.35 67.38 2.3K
14:27 67.35 67.37 67.35 67.36 1.9K
14:28 67.32 67.34 67.32 67.33 1.7K
14:29 67.38 67.39 67.38 67.39 0.6K
14:30 67.39 67.39 67.27 67.27 3.4K
14:31 67.25 67.25 67.25 67.25 0.6K
14:32 67.27 67.27 67.27 67.27 1.4K
14:36 67.16 67.16 67.16 67.16 1.4K
14:38 67.11 67.11 67.11 67.11 1.0K
14:39 67.20 67.20 67.20 67.20 0.2K
14:40 67.14 67.14 67.14 67.14 0.2K
14:41 67.08 67.08 67.08 67.08 1.1K
14:43 67.11 67.11 67.11 67.11 0.4K
14:44 67.15 67.15 67.15 67.15 1.3K
14:49 67.17 67.17 67.17 67.17 0.8K
14:50 67.09 67.18 67.09 67.18 3.2K
14:51 67.10 67.10 67.10 67.10 1.4K
14:54 67.20 67.20 67.20 67.20 0.6K
14:56 67.20 67.20 67.20 67.20 0.3K
14:57 67.20 67.20 67.20 67.20 0.7K
14:58 67.22 67.22 67.11 67.11 4.2K
15:01 67.05 67.08 67.05 67.08 3.5K
15:02 67.04 67.04 67.04 67.04 0.8K
15:03 67.08 67.08 67.08 67.08 0.2K
15:04 67.16 67.16 67.16 67.16 0.5K
15:06 67.08 67.08 67.08 67.08 1.6K
15:09 66.99 66.99 66.99 66.99 0.5K
15:10 66.89 66.94 66.89 66.94 2.0K
15:12 67.00 67.00 67.00 67.00 0.6K
15:14 67.16 67.16 67.16 67.16 0.1K
15:15 67.05 67.05 67.05 67.05 0.7K
15:16 67.16 67.16 67.16 67.16 0.5K
15:17 67.18 67.19 67.09 67.19 3.5K
15:19 67.16 67.16 67.09 67.09 1.7K
15:20 67.09 67.10 67.09 67.10 2.2K
15:21 67.15 67.17 67.15 67.17 0.6K
15:22 67.12 67.12 67.11 67.11 0.8K
15:23 67.16 67.16 67.13 67.13 0.4K
15:24 67.08 67.08 67.08 67.08 1.4K
15:25 67.10 67.10 67.05 67.05 2.4K
15:28 66.98 66.98 66.98 66.98 0.6K
15:29 66.99 66.99 66.99 66.99 0.4K
15:30 67.01 67.01 67.01 67.01 0.9K
15:32 66.97 66.97 66.97 66.97 0.9K
15:33 66.99 66.99 66.92 66.92 4.3K
15:34 66.96 66.96 66.95 66.95 1.9K
15:35 66.90 66.90 66.90 66.90 0.7K
15:36 66.87 66.87 66.87 66.87 0.5K
15:37 66.90 66.90 66.84 66.84 2.6K
15:38 66.82 66.82 66.82 66.82 0.7K
15:39 66.81 66.84 66.75 66.76 2.6K
15:40 66.71 66.71 66.71 66.71 0.1K
15:41 66.76 66.76 66.67 66.67 0.6K
15:42 66.67 66.67 66.56 66.56 3.2K
15:43 66.55 66.55 66.55 66.55 1.4K
15:44 66.51 66.55 66.51 66.53 2.3K
15:45 66.58 66.58 66.58 66.58 3.5K
15:48 66.62 66.67 66.62 66.63 2.7K
15:49 66.61 66.62 66.61 66.62 1.2K
15:50 66.63 66.68 66.62 66.68 3.6K
15:51 66.70 66.76 66.68 66.68 4.3K
15:52 66.74 66.74 66.68 66.68 2.3K
15:53 66.72 66.72 66.67 66.67 3.5K
15:54 66.57 66.61 66.54 66.56 3.5K
15:55 66.53 66.61 66.53 66.55 3.9K
15:56 66.61 66.67 66.61 66.66 6.7K
15:57 66.66 66.66 66.59 66.61 7.2K
15:58 66.59 66.62 66.55 66.55 10.7K
15:59 66.56 66.58 66.53 66.56 142.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available