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 66.18 67.20 66.18 67.20 15.4K
09:31 67.21 67.21 67.21 67.21 0.8K
09:32 67.21 67.21 67.21 67.21 0.6K
09:34 67.21 67.57 67.21 67.57 2.8K
09:38 67.78 67.80 67.49 67.49 2.2K
09:40 67.68 67.68 67.68 67.68 8.0K
09:41 67.68 67.68 67.68 67.68 0.4K
09:42 67.65 67.65 67.65 67.65 0.5K
09:43 67.64 67.64 67.35 67.35 5.1K
09:44 67.55 67.55 67.55 67.55 2.1K
09:45 67.55 67.56 67.35 67.56 0.6K
09:47 67.56 67.56 67.56 67.56 0.8K
09:48 67.52 67.52 67.41 67.52 2.8K
09:49 67.30 67.45 67.30 67.45 1.0K
09:50 67.37 67.75 67.37 67.75 4.5K
09:51 67.81 67.81 67.73 67.73 0.8K
09:53 67.69 67.69 67.69 67.69 1.2K
09:54 67.70 67.70 67.70 67.70 0.2K
09:55 67.70 67.70 67.70 67.70 0.2K
09:56 67.71 67.71 67.71 67.71 0.3K
09:57 68.02 68.02 68.02 68.02 3.8K
09:58 67.86 67.86 67.86 67.86 1.7K
09:59 67.87 67.87 67.87 67.87 0.6K
10:00 67.90 67.90 67.87 67.87 4.5K
10:01 67.87 68.08 67.84 68.08 22.4K
10:02 68.09 68.09 68.09 68.08 2.1K
10:05 68.20 68.30 68.20 68.29 4.7K
10:06 68.36 68.36 68.31 68.31 1.5K
10:07 68.31 68.31 68.26 68.26 3.6K
10:08 68.26 68.26 67.93 67.93 12.3K
10:10 67.94 67.94 67.85 67.94 1.1K
10:11 68.05 68.05 67.93 67.96 4.7K
10:12 68.03 68.15 68.03 68.04 5.1K
10:13 67.99 68.17 67.95 67.95 5.8K
10:14 68.05 68.05 68.05 68.05 1.2K
10:15 68.11 68.11 68.11 68.11 0.9K
10:17 68.16 68.16 68.16 68.16 1.4K
10:18 68.12 68.12 68.12 68.11 0.3K
10:19 68.16 68.28 68.16 68.22 3.3K
10:20 68.15 68.16 68.06 68.08 8.4K
10:21 68.09 68.09 68.09 68.08 0.2K
10:22 68.08 68.08 68.08 68.08 2.1K
10:23 68.02 68.02 68.02 68.02 0.1K
10:24 68.14 68.14 68.14 68.14 2.9K
10:25 68.14 68.14 68.14 68.14 0.6K
10:26 68.08 68.08 68.00 68.08 4.6K
10:27 68.06 68.06 68.06 68.06 1.2K
10:29 68.19 68.43 68.19 68.43 4.8K
10:30 68.48 68.48 68.48 68.48 0.5K
10:32 68.39 68.39 68.39 68.39 0.6K
10:33 68.39 68.39 68.27 68.29 6.4K
10:35 68.34 68.37 68.34 68.37 0.5K
10:36 68.49 68.56 68.49 68.56 2.2K
10:37 68.52 68.52 68.52 68.52 1.6K
10:38 68.53 68.53 68.53 68.53 0.6K
10:39 68.52 68.66 68.52 68.66 2.3K
10:40 68.62 68.62 68.45 68.45 3.9K
10:41 68.32 68.32 68.32 68.32 4.5K
10:43 68.35 68.35 68.35 68.35 0.7K
10:44 68.38 68.38 68.38 68.38 1.2K
10:45 68.32 68.40 68.32 68.40 1.4K
10:46 68.36 68.36 68.36 68.36 0.7K
10:49 68.37 68.37 68.37 68.36 1.7K
10:50 68.37 68.37 68.31 68.35 2.1K
10:51 68.35 68.35 67.96 67.96 29.4K
10:52 67.83 68.01 67.73 67.73 1.0K
10:53 67.67 67.80 67.67 67.80 1.0K
10:54 67.84 67.84 67.82 67.82 1.2K
10:56 67.96 67.96 67.96 67.96 2.4K
10:58 68.18 68.18 68.18 68.18 0.5K
11:00 67.99 67.99 67.80 67.80 3.6K
11:01 67.69 67.69 67.69 67.69 0.4K
11:02 67.64 67.64 67.64 67.64 1.2K
11:03 67.72 67.72 67.69 67.69 1.9K
11:04 67.67 67.70 67.67 67.70 0.3K
11:05 67.77 67.77 67.77 67.77 2.0K
11:07 67.83 67.85 67.83 67.85 1.2K
11:08 67.78 67.78 67.78 67.78 0.2K
11:09 67.90 67.95 67.90 67.95 2.2K
11:10 68.00 68.02 67.97 68.02 2.4K
11:12 67.99 67.99 67.84 67.84 12.6K
11:13 67.94 67.94 67.94 67.94 0.8K
11:14 67.94 67.94 67.94 67.94 0.5K
11:15 67.94 68.01 67.94 68.01 1.2K
11:16 67.94 67.94 67.93 67.93 0.5K
11:17 67.94 67.94 67.92 67.92 1.0K
11:18 67.93 67.94 67.89 67.89 4.7K
11:19 67.90 68.00 67.90 67.96 2.3K
11:20 67.95 67.95 67.95 67.95 0.5K
11:21 67.96 67.96 67.96 67.96 0.6K
11:22 68.01 68.04 68.01 68.04 5.4K
11:23 68.13 68.13 68.09 68.09 1.3K
11:24 68.09 68.09 68.09 68.09 1.5K
11:25 68.09 68.09 68.09 68.09 2.2K
11:26 68.10 68.10 68.10 68.10 0.2K
11:28 68.11 68.16 68.10 68.11 1.5K
11:29 68.02 68.09 68.02 68.09 1.1K
11:30 68.10 68.10 68.10 68.10 0.3K
11:31 68.05 68.05 68.05 68.05 2.1K
11:32 68.05 68.09 68.05 68.09 2.0K
11:33 68.09 68.09 68.09 68.09 1.6K
11:34 68.18 68.21 68.17 68.21 4.8K
11:36 68.14 68.14 68.14 68.14 1.0K
11:37 68.23 68.24 68.23 68.24 0.7K
11:38 68.15 68.17 68.15 68.17 1.8K
11:39 68.16 68.16 68.13 68.13 2.4K
11:40 67.98 67.98 67.98 67.98 1.8K
11:41 67.85 67.85 67.82 67.82 1.2K
11:42 67.92 67.92 67.92 67.92 0.9K
11:44 67.95 67.95 67.95 67.94 0.4K
11:45 67.95 68.00 67.95 68.00 0.3K
11:46 68.01 68.02 68.01 68.02 7.4K
11:50 67.94 67.94 67.94 67.94 0.3K
11:51 68.00 68.00 67.89 67.89 4.0K
11:52 67.74 67.74 67.74 67.74 1.7K
11:58 67.71 67.78 67.71 67.78 1.4K
11:59 68.05 68.05 68.05 68.05 7.7K
12:00 68.03 68.19 68.03 68.15 2.8K
12:01 68.13 68.13 68.13 68.13 0.3K
12:02 68.06 68.14 68.06 68.14 7.0K
12:04 68.16 68.16 68.10 68.10 4.2K
12:05 68.12 68.12 68.12 68.12 0.8K
12:06 68.12 68.20 68.11 68.20 8.9K
12:07 68.25 68.25 68.25 68.25 1.0K
12:08 68.20 68.20 68.20 68.19 0.4K
12:09 68.20 68.20 68.20 68.20 0.9K
12:11 68.15 68.15 68.14 68.14 3.5K
12:12 68.15 68.15 68.15 68.15 0.7K
12:13 68.07 68.07 68.07 68.07 0.8K
12:14 68.19 68.19 68.19 68.19 0.5K
12:15 67.97 67.97 67.97 67.97 2.5K
12:16 68.09 68.09 67.95 67.95 1.8K
12:18 67.97 67.97 67.97 67.97 0.4K
12:20 67.93 67.97 67.93 67.93 3.2K
12:21 67.93 68.03 67.93 68.03 1.4K
12:24 67.96 67.96 67.96 67.96 1.8K
12:27 67.91 68.01 67.91 67.99 2.4K
12:28 67.86 67.86 67.86 67.86 0.3K
12:30 67.96 67.99 67.96 67.99 1.8K
12:31 67.89 67.89 67.89 67.89 3.0K
12:41 67.95 68.02 67.95 67.95 1.8K
12:42 67.98 67.98 67.98 67.98 0.7K
12:47 67.98 67.99 67.98 67.99 3.2K
12:48 67.99 67.99 67.99 67.99 0.1K
12:49 68.00 68.00 68.00 68.00 0.3K
12:50 68.00 68.00 68.00 68.00 0.2K
12:51 68.00 68.00 68.00 68.00 3.3K
12:52 68.00 68.00 68.00 68.00 0.6K
12:53 68.00 68.00 68.00 68.00 0.3K
12:54 68.00 68.06 68.00 68.06 6.2K
12:55 68.06 68.06 68.03 68.03 0.6K
12:56 68.02 68.06 68.02 68.05 1.6K
12:57 68.06 68.06 67.95 67.95 7.8K
12:58 67.94 67.94 67.94 67.94 0.3K
13:00 67.94 67.94 67.94 67.94 1.1K
13:03 67.92 67.92 67.92 67.92 1.5K
13:04 67.88 67.88 67.81 67.81 2.1K
13:10 67.82 67.82 67.82 67.82 0.2K
13:11 67.84 67.84 67.84 67.84 0.1K
13:12 67.87 67.87 67.87 67.87 0.5K
13:13 67.86 67.86 67.86 67.86 0.5K
13:14 67.85 67.85 67.85 67.85 1.2K
13:16 67.83 67.83 67.83 67.83 0.6K
13:19 67.81 67.81 67.81 67.81 2.4K
13:21 67.79 67.79 67.70 67.70 2.2K
13:22 67.70 67.70 67.70 67.70 1.8K
13:29 67.83 67.83 67.83 67.83 1.8K
13:32 67.81 67.81 67.81 67.81 1.3K
13:36 67.87 67.87 67.87 67.86 0.5K
13:38 67.82 67.82 67.82 67.82 0.4K
13:39 67.80 67.80 67.80 67.80 1.7K
13:40 67.68 67.68 67.66 67.66 0.9K
13:41 67.66 67.66 67.66 67.66 1.0K
13:42 67.60 67.60 67.60 67.60 0.4K
13:44 67.70 67.70 67.70 67.70 2.6K
13:53 67.79 67.79 67.79 67.79 1.1K
13:57 67.73 67.73 67.71 67.71 2.1K
13:59 67.76 67.80 67.76 67.80 1.0K
14:02 68.01 68.01 68.01 68.01 28.4K
14:03 68.02 68.02 68.02 68.02 0.4K
14:05 68.05 68.05 68.05 68.05 0.2K
14:06 68.03 68.03 68.03 68.03 0.6K
14:07 68.07 68.07 68.07 68.07 0.1K
14:08 68.08 68.08 68.08 68.08 0.3K
14:09 68.08 68.08 67.98 68.00 3.3K
14:10 68.04 68.09 68.04 68.08 16.0K
14:11 68.17 68.17 68.04 68.04 20.7K
14:12 68.11 68.11 68.11 68.11 1.4K
14:13 68.11 68.11 68.05 68.05 0.2K
14:14 68.05 68.05 68.04 68.04 2.3K
14:15 68.06 68.06 67.94 67.94 4.3K
14:16 68.01 68.01 68.01 68.01 5.5K
14:17 67.96 67.96 67.96 67.96 1.5K
14:21 67.99 67.99 67.99 67.99 0.9K
14:22 68.02 68.04 68.02 68.04 39.5K
14:23 68.05 68.05 68.05 68.05 1.3K
14:24 68.06 68.06 68.06 68.06 0.2K
14:25 68.06 68.06 68.06 68.06 0.3K
14:26 68.06 68.06 68.06 68.06 0.2K
14:27 68.03 68.04 68.00 68.00 3.6K
14:28 68.01 68.01 67.97 67.97 0.8K
14:29 67.95 67.95 67.95 67.95 2.9K
14:33 68.02 68.11 68.02 68.11 1.3K
14:34 68.15 68.15 68.15 68.15 9.0K
14:35 68.12 68.13 68.12 68.13 3.9K
14:36 68.17 68.17 68.14 68.14 0.6K
14:37 68.14 68.44 68.14 68.44 20.4K
14:38 68.45 68.45 68.45 68.45 0.4K
14:39 68.45 68.45 68.45 68.45 0.4K
14:40 68.46 68.46 68.46 68.46 0.6K
14:41 68.46 68.46 68.46 68.46 0.3K
14:42 68.46 68.46 68.38 68.38 3.0K
14:43 68.44 68.44 68.44 68.44 0.6K
14:44 68.27 68.27 68.25 68.25 10.7K
14:45 68.17 68.17 68.17 68.17 0.3K
14:46 68.17 68.17 68.17 68.17 0.2K
14:47 68.23 68.23 68.23 68.23 0.4K
14:48 68.17 68.17 68.17 68.17 1.2K
14:50 68.11 68.16 68.11 68.16 3.9K
14:51 68.12 68.12 68.12 68.12 0.3K
14:52 68.18 68.19 68.18 68.19 3.2K
14:53 68.29 68.36 68.26 68.26 2.3K
14:54 68.36 68.36 68.32 68.32 1.5K
14:57 68.37 68.37 68.37 68.36 0.3K
14:58 68.37 68.37 68.27 68.27 2.2K
14:59 68.36 68.38 68.36 68.38 1.1K
15:00 68.38 68.38 68.32 68.32 1.6K
15:01 68.32 68.32 68.30 68.30 1.8K
15:02 68.36 68.36 68.36 68.36 1.2K
15:03 68.36 68.41 68.36 68.36 1.3K
15:04 68.33 68.36 68.33 68.36 0.7K
15:05 68.29 68.29 68.26 68.26 4.8K
15:08 68.33 68.34 68.33 68.34 0.9K
15:09 68.29 68.29 68.27 68.29 2.5K
15:10 68.26 68.28 68.26 68.28 2.1K
15:12 68.17 68.17 68.17 68.17 2.4K
15:13 68.09 68.14 68.09 68.14 0.6K
15:14 68.09 68.09 68.09 68.09 0.5K
15:15 68.09 68.09 68.09 68.08 1.1K
15:16 68.08 68.08 68.08 68.08 0.7K
15:17 68.08 68.08 68.08 68.08 1.3K
15:18 68.03 68.03 68.03 68.03 0.3K
15:19 68.09 68.09 68.09 68.08 2.3K
15:21 68.08 68.08 68.06 68.07 14.3K
15:23 68.13 68.13 68.13 68.13 6.9K
15:24 68.12 68.16 68.12 68.16 1.2K
15:25 68.10 68.10 68.10 68.10 1.7K
15:26 68.12 68.12 68.12 68.12 1.9K
15:27 68.12 68.12 68.12 68.11 0.7K
15:28 68.07 68.12 68.07 68.07 0.8K
15:29 68.12 68.15 68.08 68.08 2.1K
15:30 68.11 68.11 68.07 68.07 3.9K
15:31 68.08 68.08 68.06 68.07 3.5K
15:32 68.12 68.12 68.08 68.08 3.8K
15:33 68.24 68.24 68.24 68.24 1.7K
15:34 68.28 68.28 68.27 68.27 1.2K
15:35 68.34 68.35 68.34 68.35 0.5K
15:36 68.29 68.35 68.29 68.35 1.8K
15:37 68.35 68.35 68.35 68.35 0.8K
15:38 68.35 68.39 68.35 68.35 1.6K
15:39 68.32 68.32 68.06 68.10 10.2K
15:40 68.13 68.13 68.08 68.08 1.9K
15:41 68.08 68.13 68.08 68.13 1.3K
15:42 68.15 68.15 68.15 68.15 0.7K
15:43 68.06 68.09 68.06 68.09 4.2K
15:44 68.09 68.11 68.09 68.11 1.5K
15:45 68.15 68.21 68.15 68.21 2.0K
15:46 68.24 68.24 68.12 68.12 3.6K
15:47 68.15 68.24 68.15 68.24 3.9K
15:48 68.27 68.27 68.25 68.25 2.8K
15:49 68.17 68.17 68.15 68.17 2.3K
15:50 68.15 68.15 68.00 68.00 7.6K
15:51 68.08 68.08 68.08 68.08 1.5K
15:52 68.01 68.01 68.01 68.01 4.5K
15:53 68.01 68.01 67.94 67.94 5.0K
15:54 68.00 68.05 68.00 68.05 11.1K
15:55 68.03 68.15 68.02 68.14 10.0K
15:56 68.14 68.21 68.13 68.21 12.0K
15:57 68.22 68.29 68.22 68.26 11.6K
15:58 68.26 68.28 68.26 68.27 18.9K
15:59 68.25 68.25 68.15 68.16 150.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available