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 70.55 70.73 70.55 70.72 8.7K
09:32 70.21 70.21 70.06 70.06 4.1K
09:33 69.97 69.97 69.97 69.97 1.2K
09:34 69.94 69.94 69.94 69.94 0.6K
09:35 69.95 69.95 69.95 69.94 0.9K
09:36 70.16 70.40 70.16 70.38 3.7K
09:37 70.30 70.30 70.30 70.30 0.7K
09:39 70.68 70.68 70.40 70.40 28.9K
09:42 70.37 70.60 70.37 70.60 1.6K
09:43 70.54 70.54 70.24 70.38 15.8K
09:44 70.24 70.24 70.24 70.24 0.5K
09:45 70.46 70.52 70.22 70.22 5.1K
09:46 70.29 70.29 70.15 70.15 1.4K
09:47 70.29 70.29 70.10 70.10 2.4K
09:48 69.95 69.97 69.95 69.97 2.0K
09:49 70.09 70.12 69.97 69.97 1.5K
09:50 69.97 69.97 69.74 69.74 2.4K
09:51 69.75 69.75 69.75 69.75 0.5K
09:52 69.64 69.67 69.64 69.66 0.9K
09:53 69.62 69.69 69.62 69.69 1.1K
09:54 69.61 69.72 69.61 69.71 2.7K
09:55 69.78 69.78 69.78 69.78 0.5K
09:56 69.75 69.75 69.57 69.66 2.0K
09:57 69.60 69.75 69.60 69.75 1.7K
09:58 69.65 69.65 69.64 69.64 0.4K
09:59 69.81 69.81 69.81 69.81 2.1K
10:00 69.81 69.87 69.81 69.87 0.8K
10:01 69.81 69.81 69.81 69.81 0.8K
10:02 69.90 69.90 69.90 69.90 1.1K
10:03 69.96 69.96 69.93 69.93 0.7K
10:04 69.86 69.86 69.76 69.86 2.4K
10:06 69.87 69.87 69.87 69.87 0.3K
10:07 69.60 69.60 69.60 69.60 3.2K
10:08 69.52 69.52 69.52 69.52 0.4K
10:09 69.62 69.62 69.62 69.62 0.7K
10:10 69.66 69.67 69.66 69.67 0.9K
10:11 69.70 69.70 69.70 69.69 2.0K
10:13 69.69 69.69 69.69 69.69 0.5K
10:14 69.72 69.72 69.72 69.72 0.7K
10:17 69.70 69.70 69.70 69.69 0.2K
10:18 69.68 69.68 69.68 69.68 0.3K
10:19 69.67 69.80 69.67 69.80 1.5K
10:22 69.84 69.85 69.84 69.85 1.8K
10:23 69.85 69.86 69.85 69.86 0.8K
10:24 69.86 69.86 69.86 69.86 1.3K
10:25 69.90 69.90 69.90 69.90 0.2K
10:26 69.94 69.94 69.94 69.94 1.4K
10:29 70.17 70.17 70.17 70.17 0.3K
10:30 70.17 70.17 70.16 70.16 0.2K
10:31 70.34 70.34 70.01 70.05 2.1K
10:32 69.91 69.91 69.91 69.91 0.7K
10:33 70.02 70.02 70.02 70.02 0.5K
10:34 70.02 70.02 70.02 70.02 1.4K
10:38 69.93 69.93 69.75 69.75 3.6K
10:39 69.65 69.65 69.65 69.65 0.2K
10:40 69.76 69.77 69.73 69.77 0.8K
10:43 70.01 70.01 70.01 70.01 0.3K
10:44 69.83 69.83 69.83 69.83 1.3K
10:46 69.81 69.81 69.81 69.81 0.7K
10:48 70.01 70.01 69.69 69.69 1.4K
10:52 69.66 69.66 69.66 69.66 0.3K
10:54 69.97 70.13 69.97 70.13 14.1K
10:55 69.98 69.99 69.98 69.99 2.0K
10:56 69.98 69.98 69.77 69.77 1.9K
10:57 69.87 69.87 69.87 69.86 0.8K
10:58 69.86 69.88 69.86 69.88 1.1K
10:59 69.86 69.95 69.86 69.95 1.6K
11:04 69.96 70.03 69.96 70.03 1.9K
11:06 69.97 69.97 69.97 69.97 0.7K
11:08 69.95 69.95 69.95 69.94 0.4K
11:09 69.92 69.92 69.92 69.92 0.2K
11:10 70.00 70.02 70.00 70.02 3.3K
11:11 70.09 70.09 70.09 70.09 0.7K
11:12 70.02 70.02 70.02 70.02 0.5K
11:13 70.02 70.02 70.02 70.02 0.3K
11:14 70.02 70.02 69.97 70.02 1.4K
11:16 70.00 70.00 70.00 70.00 0.4K
11:17 70.00 70.00 70.00 70.00 0.6K
11:18 70.02 70.02 70.00 70.00 0.7K
11:19 70.02 70.02 70.02 70.02 0.6K
11:21 70.02 70.02 70.00 70.00 2.0K
11:22 69.97 69.97 69.97 69.97 1.6K
11:23 69.89 69.89 69.89 69.89 1.1K
11:28 70.01 70.01 70.01 70.01 1.8K
11:29 70.01 70.01 70.01 70.01 1.5K
11:30 70.00 70.00 70.00 70.00 1.2K
11:33 69.92 69.94 69.92 69.94 1.3K
11:34 69.91 69.91 69.84 69.84 0.7K
11:35 69.88 69.88 69.88 69.88 0.4K
11:36 69.84 69.84 69.80 69.80 1.3K
11:38 69.79 69.79 69.79 69.79 0.2K
11:39 69.74 69.91 69.74 69.91 1.1K
11:40 69.97 69.97 69.97 69.97 0.3K
11:41 70.05 70.05 69.95 69.95 0.5K
11:43 69.96 69.96 69.96 69.96 0.5K
11:44 69.83 69.83 69.83 69.83 1.2K
11:45 69.75 69.75 69.75 69.75 0.6K
11:46 69.59 69.59 69.56 69.56 1.9K
11:47 69.50 69.55 69.43 69.43 0.7K
11:48 69.46 69.46 69.46 69.46 1.2K
11:52 69.44 69.44 69.44 69.44 0.7K
11:53 69.43 69.43 69.43 69.43 0.6K
11:54 69.35 69.35 69.35 69.35 0.4K
11:55 69.35 69.35 69.35 69.35 0.4K
11:56 69.30 69.30 69.30 69.30 0.2K
11:57 69.18 69.18 69.18 69.18 2.9K
12:01 68.89 69.12 68.89 69.12 2.8K
12:05 68.81 68.81 68.81 68.81 0.5K
12:06 68.73 68.73 68.73 68.73 1.8K
12:08 68.73 68.73 68.73 68.73 0.6K
12:09 68.83 68.83 68.83 68.83 0.4K
12:10 68.85 68.85 68.85 68.85 0.6K
12:11 68.78 68.78 68.78 68.78 3.8K
12:13 68.68 68.68 68.68 68.68 0.4K
12:14 68.75 68.75 68.66 68.66 2.1K
12:17 68.69 68.69 68.69 68.69 0.4K
12:18 68.76 68.76 68.71 68.71 0.6K
12:20 68.79 68.79 68.79 68.79 0.9K
12:21 68.76 68.76 68.76 68.76 0.2K
12:23 68.76 68.76 68.76 68.76 0.6K
12:24 68.87 68.87 68.87 68.87 1.5K
12:26 68.86 68.86 68.86 68.86 1.2K
12:28 68.86 68.86 68.86 68.86 0.3K
12:29 68.88 68.88 68.88 68.88 0.4K
12:30 68.87 68.96 68.87 68.96 0.7K
12:31 68.86 68.86 68.86 68.86 0.8K
12:32 68.82 68.82 68.69 68.69 3.2K
12:33 68.76 68.76 68.76 68.76 0.3K
12:34 68.77 68.77 68.71 68.71 1.9K
12:36 68.70 68.70 68.70 68.70 0.4K
12:37 68.67 68.67 68.67 68.67 1.5K
12:38 68.68 68.68 68.68 68.68 0.3K
12:39 68.55 68.55 68.53 68.53 1.5K
12:40 68.50 68.54 68.50 68.54 1.8K
12:42 68.52 68.52 68.52 68.52 0.5K
12:43 68.55 68.55 68.55 68.55 1.0K
12:44 68.52 68.52 68.52 68.52 0.5K
12:45 68.53 68.53 68.53 68.53 0.2K
12:46 68.58 68.58 68.58 68.58 0.6K
12:48 68.45 68.45 68.35 68.35 1.6K
12:50 68.37 68.37 68.30 68.30 0.7K
12:51 68.22 68.22 68.22 68.22 1.7K
12:53 68.31 68.34 68.31 68.34 1.3K
12:54 68.34 68.34 68.34 68.34 1.5K
12:55 68.43 68.43 68.43 68.43 0.2K
12:56 68.43 68.43 68.38 68.38 0.2K
12:57 68.38 68.44 68.38 68.44 0.4K
12:58 68.38 68.38 68.38 68.38 0.8K
12:59 68.38 68.38 68.38 68.38 0.8K
13:01 68.40 68.44 68.40 68.44 0.3K
13:02 68.31 68.31 68.31 68.31 0.5K
13:03 68.37 68.37 68.33 68.33 3.6K
13:04 68.33 68.33 68.33 68.33 0.6K
13:05 68.36 68.37 68.34 68.34 2.0K
13:06 68.32 68.32 68.32 68.32 0.6K
13:07 68.27 68.27 68.27 68.27 3.5K
13:08 68.23 68.23 68.23 68.23 0.7K
13:10 68.24 68.24 68.24 68.24 1.1K
13:11 68.26 68.26 68.26 68.26 0.2K
13:12 68.11 68.11 68.11 68.11 2.0K
13:13 68.18 68.30 68.18 68.30 2.7K
13:14 68.30 68.31 68.30 68.31 1.2K
13:15 68.24 68.24 68.18 68.18 2.6K
13:17 68.24 68.24 68.24 68.24 0.2K
13:18 68.25 68.25 68.25 68.25 0.9K
13:20 68.11 68.11 68.11 68.11 1.7K
13:21 68.04 68.11 68.04 68.11 0.8K
13:22 68.11 68.11 68.02 68.02 1.6K
13:23 68.07 68.07 68.07 68.07 0.3K
13:24 68.12 68.12 68.07 68.08 1.2K
13:25 68.16 68.16 68.16 68.16 0.5K
13:26 68.09 68.09 68.09 68.09 1.1K
13:27 68.13 68.13 68.13 68.13 0.6K
13:28 68.10 68.10 68.10 68.10 0.2K
13:29 68.10 68.10 68.10 68.10 0.3K
13:30 68.10 68.10 68.10 68.10 0.7K
13:31 68.12 68.12 68.12 68.11 0.5K
13:32 68.14 68.14 68.14 68.14 0.2K
13:33 68.17 68.17 68.17 68.17 0.6K
13:35 68.03 68.07 68.03 68.07 3.1K
13:37 68.19 68.29 68.19 68.29 2.0K
13:38 68.39 68.39 68.23 68.23 0.7K
13:40 68.30 68.30 68.21 68.21 1.6K
13:41 68.07 68.07 68.07 68.07 0.8K
13:42 68.02 68.02 68.02 68.02 0.7K
13:43 68.00 68.00 68.00 68.00 0.3K
13:44 68.03 68.03 67.95 67.95 0.4K
13:45 68.01 68.02 68.01 68.02 1.3K
13:46 68.03 68.03 68.03 68.03 0.3K
13:48 68.01 68.01 68.01 68.01 1.6K
13:49 68.08 68.08 68.08 68.08 0.2K
13:50 68.04 68.04 67.95 68.02 1.3K
13:51 67.96 67.96 67.96 67.96 1.3K
13:54 67.96 67.96 67.90 67.90 0.7K
13:56 67.78 67.80 67.78 67.80 2.8K
13:58 67.88 67.88 67.88 67.88 0.4K
13:59 67.89 67.89 67.89 67.89 0.4K
14:00 67.84 67.84 67.79 67.79 2.0K
14:01 67.72 67.72 67.72 67.72 0.2K
14:02 67.86 67.95 67.86 67.95 9.6K
14:04 68.10 68.10 68.10 68.10 0.3K
14:05 68.07 68.07 68.07 68.07 0.4K
14:06 68.12 68.13 68.12 68.13 1.4K
14:07 68.08 68.08 68.08 68.08 0.2K
14:08 68.08 68.08 68.08 68.08 0.3K
14:09 68.08 68.08 68.08 68.08 0.6K
14:10 68.03 68.03 68.03 68.03 2.3K
14:11 67.98 67.98 67.98 67.97 0.5K
14:12 67.96 67.96 67.96 67.96 1.5K
14:13 68.04 68.04 68.03 68.03 1.6K
14:14 68.04 68.04 68.04 68.04 0.3K
14:15 68.04 68.04 68.01 68.01 0.2K
14:16 68.01 68.01 68.00 68.00 1.5K
14:17 68.00 68.00 68.00 68.00 0.2K
14:18 67.93 67.94 67.93 67.94 3.6K
14:19 67.94 67.94 67.94 67.94 0.1K
14:20 67.94 67.94 67.94 67.94 0.6K
14:21 68.03 68.03 68.03 68.03 0.2K
14:23 67.97 68.03 67.95 68.03 1.0K
14:24 68.03 68.05 68.03 68.05 1.3K
14:25 68.08 68.08 68.08 68.08 1.4K
14:27 68.13 68.14 68.10 68.14 2.2K
14:28 68.19 68.22 68.14 68.16 0.8K
14:29 68.17 68.18 68.10 68.10 1.2K
14:30 68.13 68.13 68.13 68.13 1.6K
14:31 68.04 68.06 68.04 68.06 1.1K
14:32 67.91 67.91 67.91 67.91 2.3K
14:34 67.88 67.88 67.88 67.88 0.9K
14:35 67.93 67.93 67.93 67.93 0.4K
14:36 67.94 67.94 67.94 67.94 0.5K
14:37 68.01 68.01 67.94 67.94 1.4K
14:38 67.94 67.94 67.94 67.94 0.1K
14:39 67.96 67.96 67.95 67.94 1.0K
14:40 67.90 67.90 67.90 67.90 0.5K
14:41 68.00 68.01 68.00 68.01 0.3K
14:42 67.96 67.96 67.91 67.91 1.6K
14:43 67.91 67.91 67.88 67.88 1.6K
14:45 67.92 67.92 67.86 67.86 2.1K
14:46 67.87 67.88 67.87 67.88 2.4K
14:47 67.88 67.91 67.88 67.91 0.8K
14:48 67.86 67.86 67.86 67.86 0.9K
14:50 67.88 67.88 67.80 67.83 3.5K
14:52 67.81 67.88 67.81 67.88 5.6K
14:54 67.89 67.89 67.70 67.70 5.5K
14:55 67.78 67.78 67.78 67.78 1.4K
14:56 67.78 67.80 67.77 67.79 1.1K
14:57 67.79 67.79 67.79 67.79 1.5K
14:58 67.68 67.68 67.68 67.68 1.8K
14:59 67.66 67.70 67.66 67.69 2.1K
15:01 67.69 67.69 67.69 67.69 0.5K
15:02 67.69 67.74 67.69 67.74 2.0K
15:03 67.77 67.77 67.70 67.74 3.2K
15:04 67.74 67.86 67.74 67.86 9.3K
15:05 67.91 67.91 67.91 67.91 1.6K
15:06 67.96 68.01 67.96 68.01 0.8K
15:07 68.02 68.02 68.02 68.02 0.3K
15:08 68.02 68.06 68.02 68.06 0.8K
15:09 68.12 68.12 68.07 68.07 0.8K
15:10 67.99 67.99 67.99 67.99 2.5K
15:11 67.98 67.98 67.98 67.98 1.0K
15:12 68.00 68.00 68.00 68.00 0.4K
15:13 67.97 67.97 67.97 67.97 0.4K
15:14 68.02 68.02 68.02 68.02 0.3K
15:15 67.95 68.02 67.95 68.02 1.1K
15:16 67.91 67.91 67.89 67.89 1.5K
15:18 67.87 67.87 67.86 67.86 1.7K
15:20 67.91 67.92 67.90 67.92 4.4K
15:22 67.97 67.97 67.97 67.97 0.5K
15:23 67.83 67.84 67.83 67.84 3.4K
15:24 67.80 67.80 67.79 67.79 3.5K
15:25 67.76 67.76 67.74 67.74 15.6K
15:26 67.79 67.79 67.70 67.75 1.3K
15:27 67.74 67.74 67.74 67.74 0.6K
15:28 67.74 67.74 67.74 67.74 1.4K
15:29 67.74 67.74 67.74 67.74 0.8K
15:30 67.77 67.81 67.77 67.80 2.1K
15:31 67.74 67.77 67.70 67.77 3.7K
15:32 67.82 67.82 67.82 67.82 0.7K
15:33 67.81 67.83 67.80 67.80 3.4K
15:34 67.79 67.79 67.74 67.74 1.3K
15:35 67.71 67.71 67.31 67.31 10.1K
15:36 67.40 67.40 67.36 67.36 0.5K
15:37 67.29 67.29 67.27 67.27 1.9K
15:38 67.28 67.31 67.24 67.24 3.0K
15:39 67.31 67.31 67.28 67.29 0.8K
15:40 67.28 67.32 67.26 67.26 2.3K
15:41 67.21 67.21 67.21 67.21 1.6K
15:42 67.18 67.18 67.12 67.11 1.9K
15:43 67.13 67.18 67.13 67.13 2.2K
15:44 67.15 67.21 67.15 67.21 1.3K
15:45 67.26 67.26 67.21 67.22 1.8K
15:46 67.23 67.23 67.17 67.17 4.9K
15:47 67.17 67.17 67.17 67.17 2.0K
15:48 67.19 67.19 67.15 67.15 3.1K
15:49 67.14 67.26 67.14 67.17 5.5K
15:50 67.17 67.19 67.16 67.19 3.7K
15:51 67.16 67.26 67.16 67.18 3.5K
15:52 67.17 67.17 67.12 67.15 6.9K
15:53 67.23 67.23 67.10 67.14 3.0K
15:54 67.13 67.17 67.13 67.15 10.9K
15:55 67.08 67.10 67.03 67.05 7.8K
15:56 67.07 67.09 66.96 66.96 11.0K
15:57 66.99 67.00 66.95 66.97 10.5K
15:58 66.95 66.98 66.88 66.90 14.8K
15:59 66.89 66.89 66.82 66.86 94.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available