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 65.65 65.78 65.65 65.78 12.8K
09:31 65.80 65.80 65.57 65.57 1.4K
09:32 65.28 65.28 65.28 65.28 2.1K
09:33 65.25 65.25 65.02 65.02 0.8K
09:34 65.00 65.00 64.81 64.81 1.8K
09:35 64.98 65.32 64.98 65.32 1.7K
09:36 65.16 65.16 65.16 65.16 0.2K
09:38 65.04 65.04 64.98 65.03 1.8K
09:39 64.88 64.89 64.88 64.89 1.0K
09:40 64.68 64.68 64.40 64.66 2.5K
09:41 64.60 64.78 64.60 64.78 1.2K
09:42 64.66 64.66 64.38 64.38 3.2K
09:43 64.40 64.40 64.40 64.40 0.2K
09:44 64.31 64.31 64.26 64.26 1.1K
09:45 64.36 64.61 64.36 64.61 5.4K
09:46 64.61 64.61 64.61 64.61 0.7K
09:47 64.47 64.47 64.47 64.47 0.7K
09:48 64.36 64.36 64.36 64.36 0.3K
09:49 64.29 64.29 64.01 64.01 6.0K
09:50 64.09 64.09 63.66 63.66 10.4K
09:51 63.81 63.81 63.81 63.81 2.0K
09:52 63.81 63.99 63.81 63.99 11.0K
09:53 63.99 63.99 63.99 63.99 5.1K
09:55 63.75 63.77 63.75 63.77 5.3K
09:56 63.74 63.83 63.74 63.83 2.0K
09:57 63.83 63.89 63.75 63.75 2.3K
09:58 63.75 63.75 63.75 63.75 2.1K
09:59 63.61 63.61 63.54 63.54 1.4K
10:00 63.51 63.51 63.46 63.46 0.8K
10:01 63.45 63.45 63.45 63.45 0.9K
10:02 63.68 63.68 63.46 63.46 11.5K
10:03 63.34 63.34 63.30 63.30 1.4K
10:04 63.27 63.31 63.27 63.31 1.2K
10:05 63.38 63.48 63.38 63.48 2.5K
10:07 63.71 63.82 63.71 63.82 2.2K
10:08 63.79 63.79 63.79 63.79 0.8K
10:09 63.79 63.79 63.79 63.79 0.6K
10:10 63.79 63.94 63.79 63.93 1.1K
10:11 63.84 63.88 63.76 63.88 3.1K
10:12 63.98 63.98 63.98 63.98 3.8K
10:13 64.00 64.00 63.67 63.67 4.3K
10:15 63.82 63.82 63.76 63.76 4.5K
10:16 63.67 63.76 63.67 63.76 2.2K
10:17 63.88 63.88 63.79 63.79 2.3K
10:18 63.79 63.89 63.79 63.89 1.3K
10:19 63.69 63.74 63.69 63.74 0.6K
10:20 63.73 63.88 63.73 63.88 1.9K
10:22 63.82 63.82 63.82 63.82 0.3K
10:23 63.81 63.81 63.81 63.81 1.0K
10:24 63.75 63.87 63.75 63.87 2.1K
10:27 63.72 63.72 63.69 63.69 2.7K
10:28 63.71 63.71 63.71 63.71 0.8K
10:29 63.67 63.71 63.67 63.71 0.6K
10:30 63.67 63.81 63.67 63.81 1.1K
10:31 63.78 63.78 63.74 63.74 0.9K
10:34 63.72 63.72 63.72 63.72 0.8K
10:35 63.76 63.76 63.76 63.76 0.3K
10:36 63.59 63.59 63.59 63.59 0.9K
10:37 63.52 63.52 63.52 63.52 1.2K
10:38 63.57 63.57 63.56 63.56 1.3K
10:39 63.74 63.74 63.74 63.74 0.6K
10:40 63.68 63.68 63.68 63.68 1.3K
10:41 63.68 63.68 63.68 63.68 1.4K
10:42 63.68 63.68 63.68 63.68 0.5K
10:43 63.69 63.69 63.69 63.69 1.4K
10:44 63.68 63.69 63.68 63.68 1.4K
10:46 63.69 63.71 63.69 63.71 2.8K
10:47 63.65 63.65 63.65 63.65 1.5K
10:49 63.69 63.69 63.69 63.69 1.8K
10:51 63.71 63.83 63.71 63.83 2.3K
10:53 63.78 63.78 63.78 63.78 0.3K
10:54 63.76 63.76 63.74 63.74 1.4K
10:56 63.74 63.74 63.74 63.74 0.5K
10:57 63.73 63.73 63.73 63.73 1.1K
10:58 63.73 63.78 63.73 63.78 5.3K
10:59 63.78 63.78 63.78 63.78 0.9K
11:00 63.80 63.80 63.80 63.80 1.1K
11:02 63.77 63.77 63.71 63.71 0.6K
11:03 63.70 63.70 63.70 63.70 1.1K
11:05 63.77 63.77 63.77 63.77 0.2K
11:06 63.68 63.68 63.68 63.68 4.1K
11:07 63.70 63.74 63.70 63.74 0.6K
11:08 63.83 63.84 63.83 63.84 3.3K
11:11 64.07 64.14 64.07 64.09 7.3K
11:12 64.09 64.09 64.09 64.08 0.5K
11:13 64.07 64.07 64.07 64.07 0.3K
11:14 64.17 64.18 64.17 64.18 2.8K
11:17 64.45 64.45 64.45 64.45 0.4K
11:18 64.30 64.30 64.30 64.30 1.2K
11:19 64.35 64.35 64.20 64.20 1.9K
11:22 64.20 64.33 64.20 64.33 0.6K
11:23 64.21 64.21 64.21 64.21 0.5K
11:24 64.18 64.18 64.12 64.11 3.2K
11:26 64.04 64.10 64.04 64.10 2.3K
11:27 64.02 64.11 64.02 64.11 3.7K
11:30 64.37 64.37 64.37 64.37 0.6K
11:32 64.29 64.29 64.29 64.29 0.2K
11:33 64.28 64.28 64.28 64.28 0.8K
11:34 64.35 64.35 64.26 64.26 2.1K
11:35 64.24 64.24 64.24 64.24 0.7K
11:36 64.34 64.34 64.25 64.25 1.0K
11:37 64.33 64.33 64.33 64.33 0.1K
11:38 64.25 64.33 64.25 64.33 0.7K
11:39 64.38 64.38 64.21 64.21 1.4K
11:40 64.19 64.19 64.19 64.19 0.2K
11:41 64.19 64.19 64.19 64.19 0.6K
11:42 64.19 64.19 64.19 64.19 0.6K
11:43 64.28 64.28 64.19 64.19 1.0K
11:44 64.19 64.19 64.19 64.19 0.2K
11:45 64.28 64.28 64.28 64.28 0.4K
11:46 64.19 64.19 64.19 64.19 0.4K
11:47 64.30 64.30 64.30 64.30 0.3K
11:48 64.31 64.31 64.31 64.31 0.7K
11:49 64.31 64.34 64.31 64.34 1.9K
11:51 64.43 64.43 64.41 64.41 1.0K
11:53 64.45 64.45 64.34 64.38 4.6K
11:55 64.30 64.40 64.30 64.40 0.4K
11:56 64.32 64.32 64.32 64.32 0.7K
11:57 64.31 64.31 64.31 64.31 0.3K
11:58 64.30 64.57 64.30 64.36 119.7K
11:59 64.43 64.45 64.43 64.44 1.6K
12:00 64.49 64.49 64.41 64.41 1.4K
12:01 64.62 64.62 64.62 64.61 0.8K
12:03 64.65 64.71 64.65 64.69 1.3K
12:04 64.70 64.70 64.63 64.63 1.7K
12:05 64.58 64.65 64.58 64.65 0.7K
12:06 64.65 64.65 64.65 64.65 1.7K
12:07 64.66 64.66 64.66 64.66 1.2K
12:08 64.63 64.63 64.63 64.63 0.3K
12:09 64.57 64.62 64.56 64.56 4.5K
12:10 64.54 64.54 64.50 64.50 2.2K
12:11 64.52 64.57 64.52 64.52 1.4K
12:12 64.51 64.59 64.51 64.58 0.5K
12:13 64.60 64.60 64.53 64.53 1.2K
12:14 64.58 64.58 64.52 64.52 0.7K
12:15 64.52 64.54 64.51 64.54 1.3K
12:16 64.49 64.49 64.49 64.49 0.1K
12:17 64.49 64.66 64.49 64.66 5.7K
12:19 64.66 64.66 64.66 64.66 0.3K
12:20 64.57 64.67 64.57 64.67 0.4K
12:21 64.66 64.66 64.66 64.66 0.7K
12:22 64.51 64.51 64.50 64.50 2.6K
12:23 64.49 64.49 64.48 64.48 0.5K
12:24 64.55 64.55 64.41 64.41 1.5K
12:25 64.44 64.44 64.44 64.44 0.3K
12:29 64.35 64.35 64.31 64.31 1.5K
12:30 64.43 64.43 64.38 64.38 1.1K
12:35 64.45 64.45 64.45 64.44 0.6K
12:36 64.44 64.44 64.44 64.44 0.2K
12:37 64.36 64.52 64.36 64.52 0.4K
12:38 64.32 64.32 64.32 64.32 3.7K
12:39 64.31 64.31 64.31 64.31 1.6K
12:44 64.33 64.33 64.22 64.22 2.4K
12:45 64.18 64.18 64.09 64.09 1.8K
12:51 64.04 64.07 64.03 64.03 2.4K
12:53 63.93 63.93 63.93 63.93 0.2K
12:55 63.95 63.95 63.95 63.95 0.9K
12:57 63.93 63.93 63.93 63.93 2.3K
13:01 63.87 63.87 63.87 63.87 1.1K
13:03 63.83 63.83 63.83 63.83 0.5K
13:04 63.80 63.80 63.80 63.80 1.6K
13:06 63.71 63.71 63.71 63.71 3.0K
13:09 63.68 63.68 63.60 63.61 3.3K
13:13 63.60 63.60 63.60 63.60 0.6K
13:16 63.59 63.59 63.59 63.59 0.6K
13:18 63.56 63.58 63.56 63.56 1.1K
13:19 63.62 63.65 63.62 63.65 2.0K
13:20 63.56 63.56 63.56 63.56 0.8K
13:24 63.72 63.72 63.65 63.65 3.3K
13:25 63.65 63.65 63.65 63.65 0.6K
13:27 63.65 63.65 63.65 63.65 1.9K
13:30 63.67 63.67 63.67 63.67 0.4K
13:32 63.73 63.73 63.73 63.73 0.4K
13:33 63.74 63.74 63.74 63.74 1.2K
13:40 63.66 63.66 63.66 63.66 0.7K
13:41 63.62 63.62 63.60 63.62 5.6K
13:42 63.59 63.66 63.59 63.66 2.5K
13:43 63.60 63.60 63.60 63.60 0.5K
13:46 63.60 63.60 63.60 63.60 1.0K
13:50 63.69 63.69 63.69 63.69 0.9K
13:51 63.59 63.59 63.59 63.59 0.7K
13:52 63.74 63.75 63.71 63.71 8.2K
13:53 63.74 63.74 63.67 63.67 0.8K
13:54 63.75 63.78 63.75 63.78 0.9K
13:56 63.75 63.75 63.74 63.74 0.4K
13:57 63.74 63.74 63.74 63.74 0.3K
13:58 63.74 63.74 63.74 63.74 0.6K
14:00 63.74 63.74 63.74 63.74 0.3K
14:01 63.74 63.74 63.74 63.74 0.2K
14:02 63.59 63.63 63.59 63.63 3.6K
14:03 63.63 63.63 63.59 63.59 1.6K
14:04 63.53 63.53 63.53 63.53 0.9K
14:05 63.45 63.47 63.41 63.47 2.5K
14:08 63.54 63.54 63.49 63.49 3.9K
14:09 63.71 63.71 63.71 63.71 2.8K
14:10 63.75 63.75 63.75 63.75 0.2K
14:11 63.76 63.76 63.76 63.76 0.4K
14:12 63.87 63.96 63.87 63.96 3.2K
14:14 63.83 63.83 63.83 63.83 0.2K
14:15 63.95 64.01 63.90 64.01 2.0K
14:17 64.07 64.07 64.07 64.07 0.1K
14:18 64.11 64.11 64.11 64.11 0.6K
14:19 64.11 64.11 64.11 64.11 0.2K
14:21 64.11 64.11 64.11 64.11 1.1K
14:22 64.12 64.12 64.12 64.12 0.6K
14:24 64.15 64.15 64.14 64.14 0.4K
14:25 64.09 64.09 64.06 64.06 1.6K
14:26 64.11 64.11 64.11 64.11 0.3K
14:27 64.04 64.04 64.04 64.04 2.1K
14:28 63.88 63.88 63.88 63.88 3.8K
14:29 63.83 63.83 63.82 63.82 20.5K
14:30 63.80 63.80 63.77 63.77 1.3K
14:31 63.78 63.78 63.78 63.78 0.8K
14:33 63.77 63.77 63.72 63.72 3.9K
14:34 63.71 63.71 63.70 63.70 1.4K
14:36 63.67 63.67 63.67 63.67 1.7K
14:45 63.64 63.64 63.64 63.64 1.1K
14:46 63.67 63.67 63.64 63.64 0.3K
14:47 63.68 63.69 63.68 63.69 0.7K
14:48 63.71 63.71 63.66 63.66 0.4K
14:49 63.65 63.71 63.65 63.71 0.5K
14:50 63.67 63.67 63.67 63.67 0.8K
14:51 63.65 63.66 63.65 63.66 0.1K
14:52 63.73 63.73 63.66 63.66 0.0K
14:53 63.78 63.78 63.78 63.78 0.0K
14:54 63.66 63.66 63.66 63.66 0.0K
14:55 63.72 63.72 63.64 63.64 0.0K
14:57 63.72 63.72 63.63 63.71 0.0K
14:58 63.78 63.78 63.70 63.70 0.0K
14:59 63.72 63.79 63.72 63.79 2.1K
15:00 63.89 63.89 63.89 63.89 0.5K
15:01 63.83 63.89 63.83 63.89 3.8K
15:04 63.82 63.82 63.82 63.82 3.5K
15:05 63.74 63.74 63.74 63.74 0.6K
15:06 63.75 63.75 63.75 63.75 0.9K
15:07 63.66 63.66 63.66 63.66 1.6K
15:10 63.67 63.67 63.67 63.67 0.4K
15:11 63.66 63.76 63.66 63.76 0.2K
15:12 63.66 63.66 63.66 63.66 0.4K
15:13 63.66 63.66 63.66 63.66 0.3K
15:14 63.66 63.72 63.66 63.72 1.3K
15:15 63.66 63.66 63.66 63.66 0.2K
15:16 63.68 63.68 63.65 63.65 1.5K
15:17 63.64 63.72 63.64 63.67 12.6K
15:18 63.66 63.71 63.66 63.71 1.0K
15:19 63.67 63.67 63.65 63.65 2.1K
15:20 63.72 63.72 63.72 63.72 0.1K
15:21 63.62 63.62 63.62 63.62 1.4K
15:23 63.65 63.65 63.65 63.65 2.8K
15:25 63.68 63.68 63.68 63.68 0.1K
15:26 63.68 63.68 63.68 63.68 0.2K
15:27 63.65 63.65 63.63 63.63 1.0K
15:28 63.63 63.65 63.63 63.65 1.2K
15:29 63.63 63.71 63.63 63.71 2.8K
15:30 63.74 63.78 63.74 63.78 1.3K
15:32 63.81 63.85 63.81 63.85 2.3K
15:33 63.89 63.89 63.89 63.89 1.4K
15:34 63.93 63.93 63.93 63.93 1.1K
15:37 63.88 63.94 63.88 63.94 1.4K
15:38 63.95 63.95 63.79 63.79 5.4K
15:39 63.83 63.83 63.79 63.79 2.3K
15:40 63.76 63.76 63.76 63.76 10.4K
15:41 63.83 63.83 63.80 63.80 1.8K
15:42 63.77 63.77 63.77 63.77 0.4K
15:43 63.80 63.80 63.80 63.80 4.4K
15:44 63.89 63.89 63.86 63.86 1.6K
15:45 63.86 63.86 63.83 63.83 2.7K
15:46 63.81 63.85 63.81 63.85 1.0K
15:47 63.82 63.85 63.76 63.76 3.4K
15:48 63.76 63.92 63.76 63.89 6.4K
15:49 63.92 63.92 63.89 63.89 1.8K
15:50 63.90 63.91 63.76 63.76 15.2K
15:51 63.76 63.76 63.62 63.74 14.8K
15:52 63.69 63.73 63.65 63.73 2.0K
15:53 63.73 63.73 63.65 63.66 3.3K
15:54 63.67 63.78 63.62 63.62 24.1K
15:55 63.72 63.72 63.70 63.70 3.5K
15:56 63.68 63.72 63.67 63.72 4.5K
15:57 63.72 63.73 63.65 63.73 17.8K
15:58 63.73 63.81 63.73 63.81 12.1K
15:59 63.81 63.83 63.76 63.83 111.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available