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 61.55 61.55 61.36 61.36 12.6K
09:33 61.32 61.42 61.32 61.42 1.6K
09:34 61.72 61.72 61.72 61.72 0.7K
09:36 61.73 61.73 61.47 61.47 0.6K
09:37 61.75 61.75 61.27 61.27 2.0K
09:38 61.18 61.37 61.18 61.37 4.4K
09:41 61.20 61.32 61.20 61.32 2.2K
09:43 61.62 61.62 61.62 61.62 2.5K
09:44 61.57 61.57 61.57 61.57 1.9K
09:47 61.66 61.66 61.66 61.66 2.3K
09:48 61.70 61.85 61.70 61.85 0.8K
09:49 61.70 61.89 61.70 61.75 2.9K
09:50 61.92 61.92 61.92 61.92 1.3K
09:53 62.12 62.12 62.12 62.12 1.8K
09:54 62.12 62.12 62.12 62.12 0.6K
09:56 62.23 62.23 62.19 62.19 4.2K
09:58 62.22 62.22 62.22 62.22 0.6K
09:59 62.22 62.22 62.18 62.18 0.6K
10:00 62.18 62.18 62.18 62.18 2.7K
10:02 62.20 62.20 62.20 62.20 1.2K
10:03 62.07 62.07 62.06 62.06 0.8K
10:04 62.13 62.22 62.09 62.09 6.4K
10:05 61.91 61.91 61.80 61.80 2.1K
10:06 61.85 61.94 61.85 61.94 2.1K
10:09 62.04 62.04 62.04 62.04 0.7K
10:10 61.94 61.94 61.82 61.82 0.7K
10:11 61.94 61.94 61.94 61.94 0.5K
10:12 61.84 61.88 61.81 61.88 2.0K
10:13 61.93 61.93 61.93 61.93 2.9K
10:14 61.84 61.84 61.75 61.75 2.6K
10:15 61.81 61.92 61.81 61.92 1.6K
10:17 62.00 62.01 62.00 62.00 2.5K
10:18 61.99 61.99 61.99 61.99 0.6K
10:19 62.09 62.09 62.09 62.09 1.2K
10:20 62.04 62.04 62.04 62.04 2.5K
10:21 61.97 61.97 61.97 61.97 0.7K
10:25 62.04 62.04 62.04 62.04 0.2K
10:26 62.02 62.06 62.02 62.06 0.8K
10:27 62.06 62.06 62.06 62.06 0.3K
10:28 62.14 62.14 62.07 62.06 4.0K
10:29 62.10 62.10 62.10 62.10 0.6K
10:31 62.11 62.11 62.11 62.11 1.9K
10:34 61.95 62.01 61.95 62.01 0.5K
10:35 62.01 62.01 62.01 62.01 0.8K
10:36 62.05 62.05 62.05 62.05 2.3K
10:37 62.06 62.06 62.06 62.06 0.4K
10:38 62.06 62.06 62.06 62.06 0.4K
10:39 61.82 61.82 61.82 61.82 6.4K
10:41 62.06 62.06 62.00 62.01 2.3K
10:42 62.03 62.19 62.03 62.11 1.9K
10:43 62.22 62.22 62.22 62.22 0.3K
10:44 62.22 62.22 62.13 62.13 1.0K
10:45 62.19 62.19 62.11 62.16 2.1K
10:46 62.12 62.20 62.12 62.20 1.4K
10:47 62.19 62.19 62.15 62.19 2.0K
10:48 62.03 62.07 62.03 62.07 3.4K
10:49 62.04 62.04 61.97 61.97 0.4K
10:50 61.98 62.01 61.96 62.01 1.3K
10:51 62.09 62.09 62.09 62.09 0.6K
10:52 62.05 62.05 62.05 62.05 0.7K
10:53 62.05 62.05 62.05 62.05 1.4K
10:54 61.94 61.94 61.94 61.94 0.3K
10:55 61.95 61.95 61.95 61.95 1.0K
10:56 61.93 61.97 61.93 61.97 1.0K
10:58 62.00 62.00 61.97 61.97 1.4K
10:59 61.93 62.02 61.93 62.02 0.9K
11:00 62.04 62.04 62.04 62.04 0.1K
11:01 62.04 62.04 62.04 62.04 0.4K
11:02 61.96 61.96 61.96 61.96 1.9K
11:03 62.16 62.16 62.16 62.16 3.0K
11:04 62.08 62.08 62.08 62.08 1.3K
11:05 62.11 62.11 62.11 62.11 0.3K
11:06 62.08 62.08 62.00 62.00 0.8K
11:07 62.12 62.12 62.10 62.10 1.5K
11:08 62.10 62.10 62.09 62.09 1.7K
11:09 62.04 62.04 62.04 62.04 1.9K
11:10 61.95 62.03 61.95 62.03 0.8K
11:11 61.82 61.82 61.82 61.82 2.3K
11:12 61.88 61.88 61.88 61.88 0.6K
11:13 61.90 61.90 61.90 61.90 0.3K
11:14 61.84 61.90 61.84 61.88 0.4K
11:15 61.88 61.88 61.88 61.88 0.5K
11:16 61.89 61.89 61.86 61.86 0.9K
11:18 61.85 61.91 61.85 61.91 1.8K
11:20 61.98 61.98 61.98 61.98 0.7K
11:22 61.90 61.94 61.90 61.94 2.4K
11:25 62.02 62.02 62.02 62.02 0.6K
11:27 61.95 61.95 61.95 61.95 0.8K
11:29 61.95 61.95 61.83 61.83 1.1K
11:30 61.85 61.85 61.85 61.85 2.2K
11:32 62.01 62.01 62.01 62.01 2.1K
11:33 62.01 62.01 62.01 62.01 0.2K
11:34 62.11 62.11 62.11 62.11 9.4K
11:37 62.11 62.11 62.09 62.09 1.0K
11:39 62.02 62.02 62.02 62.02 0.4K
11:40 62.10 62.10 62.09 62.09 1.6K
11:42 62.08 62.08 62.02 62.02 3.1K
11:46 62.02 62.02 62.02 62.02 0.4K
11:47 61.95 61.95 61.76 61.76 4.3K
11:48 61.77 61.77 61.77 61.77 0.8K
11:51 61.76 61.76 61.72 61.72 0.7K
11:52 61.73 61.73 61.72 61.72 1.7K
11:53 61.72 61.81 61.70 61.81 13.7K
11:54 61.83 61.83 61.83 61.83 0.5K
11:56 61.73 61.73 61.72 61.72 2.6K
12:01 61.72 61.72 61.72 61.72 0.2K
12:02 61.67 61.67 61.67 61.67 1.0K
12:03 61.73 61.73 61.66 61.66 2.7K
12:04 61.65 61.69 61.64 61.69 1.1K
12:06 61.73 61.74 61.73 61.74 1.6K
12:08 61.68 61.68 61.68 61.68 0.4K
12:09 61.67 61.67 61.67 61.67 0.2K
12:10 61.66 61.66 61.62 61.62 3.5K
12:11 61.55 61.55 61.55 61.55 1.2K
12:12 61.53 61.53 61.53 61.53 0.6K
12:13 61.58 61.58 61.58 61.58 2.4K
12:14 61.53 61.58 61.53 61.58 0.6K
12:15 61.58 61.58 61.58 61.58 0.5K
12:17 61.64 61.64 61.59 61.59 1.3K
12:19 61.59 61.59 61.59 61.59 0.2K
12:20 61.56 61.59 61.56 61.59 1.2K
12:21 61.61 61.61 61.61 61.61 1.3K
12:23 61.73 61.73 61.73 61.73 5.6K
12:27 61.75 61.75 61.75 61.75 1.3K
12:31 62.01 62.07 62.01 62.07 3.8K
12:34 62.04 62.04 62.04 62.04 0.6K
12:36 62.07 62.07 62.05 62.05 0.8K
12:38 62.07 62.07 62.07 62.07 0.4K
12:39 61.97 62.02 61.97 62.02 3.6K
12:41 62.02 62.02 62.02 62.02 0.3K
12:42 62.02 62.02 62.02 62.02 2.0K
12:43 62.02 62.02 61.98 61.98 1.1K
12:45 62.05 62.05 61.96 61.96 7.0K
12:46 61.92 61.93 61.92 61.93 1.2K
12:47 61.91 61.91 61.86 61.86 0.8K
12:48 61.93 61.93 61.93 61.93 1.8K
12:49 62.02 62.02 62.02 62.02 1.5K
12:52 61.94 61.94 61.94 61.94 1.1K
12:53 61.93 61.93 61.93 61.93 1.3K
12:57 62.00 62.00 62.00 62.00 4.5K
13:01 62.04 62.07 62.04 62.05 4.0K
13:02 62.01 62.01 62.01 62.01 1.0K
13:03 61.98 61.98 61.98 61.98 0.3K
13:04 62.05 62.06 62.05 62.06 2.9K
13:05 62.11 62.11 61.88 61.88 9.5K
13:06 61.91 61.91 61.91 61.91 0.3K
13:07 61.85 61.85 61.84 61.84 1.8K
13:08 61.82 61.82 61.82 61.82 1.0K
13:10 61.88 61.88 61.88 61.88 1.3K
13:14 61.82 61.82 61.82 61.82 0.3K
13:15 61.84 61.84 61.83 61.83 0.7K
13:17 61.84 61.84 61.84 61.84 0.6K
13:18 61.81 61.81 61.75 61.75 2.4K
13:19 61.70 61.70 61.66 61.67 2.1K
13:20 61.63 61.63 61.63 61.63 0.6K
13:21 61.63 61.63 61.60 61.60 3.3K
13:23 61.58 61.58 61.58 61.58 1.2K
13:24 61.57 61.57 61.57 61.57 0.3K
13:25 61.56 61.56 61.56 61.56 1.0K
13:27 61.52 61.52 61.47 61.47 3.6K
13:28 61.43 61.43 61.43 61.43 0.7K
13:29 61.46 61.49 61.46 61.49 0.5K
13:30 61.55 61.58 61.55 61.58 1.6K
13:32 61.51 61.51 61.46 61.46 2.0K
13:35 61.58 61.58 61.58 61.58 1.2K
13:36 61.66 61.69 61.66 61.69 1.8K
13:41 61.81 61.81 61.81 61.81 0.6K
13:42 61.72 61.72 61.72 61.72 0.3K
13:44 61.72 61.72 61.72 61.72 0.4K
13:46 61.74 61.77 61.74 61.77 1.1K
13:47 61.77 61.77 61.76 61.76 1.2K
13:49 61.74 61.74 61.74 61.74 0.3K
13:50 61.67 61.67 61.67 61.67 1.9K
13:51 61.69 61.72 61.69 61.71 1.6K
13:52 61.67 61.69 61.67 61.69 1.6K
13:53 61.64 61.64 61.64 61.64 1.8K
13:56 61.60 61.60 61.60 61.60 0.6K
13:58 61.59 61.60 61.59 61.60 0.9K
13:59 61.64 61.64 61.61 61.61 0.6K
14:00 61.70 61.74 61.70 61.74 1.8K
14:01 61.91 61.91 61.91 61.91 0.9K
14:02 61.82 61.82 61.82 61.82 0.4K
14:03 61.81 61.81 61.81 61.81 1.1K
14:04 61.88 61.88 61.88 61.88 0.4K
14:05 61.88 61.88 61.88 61.88 0.6K
14:06 61.88 61.88 61.86 61.86 1.4K
14:07 61.78 61.78 61.77 61.77 2.3K
14:10 61.74 61.74 61.62 61.62 3.0K
14:11 61.64 61.65 61.64 61.65 2.0K
14:13 61.70 61.70 61.70 61.70 1.5K
14:16 61.59 61.59 61.59 61.59 1.1K
14:17 61.59 61.59 61.59 61.59 0.1K
14:18 61.61 61.61 61.61 61.61 0.4K
14:19 61.61 61.64 61.61 61.64 0.6K
14:20 61.68 61.68 61.68 61.68 0.4K
14:21 61.69 61.83 61.69 61.83 3.1K
14:24 61.86 61.86 61.86 61.86 0.9K
14:25 61.81 61.81 61.81 61.81 1.0K
14:26 61.87 61.87 61.87 61.87 0.8K
14:28 61.87 61.87 61.87 61.87 0.9K
14:30 61.88 61.93 61.88 61.93 2.0K
14:32 61.89 61.91 61.89 61.91 2.5K
14:34 61.99 61.99 61.99 61.99 0.4K
14:35 61.93 61.93 61.93 61.93 1.2K
14:37 61.98 61.98 61.96 61.96 0.6K
14:38 61.97 61.97 61.97 61.97 0.4K
14:39 61.95 61.95 61.92 61.92 1.8K
14:41 61.96 61.96 61.94 61.94 2.7K
14:45 61.91 61.91 61.91 61.91 3.0K
14:46 61.98 61.98 61.98 61.98 0.9K
14:47 61.95 61.95 61.95 61.95 0.8K
14:48 61.98 61.98 61.98 61.98 0.8K
14:50 61.98 61.98 61.98 61.98 3.1K
14:51 61.97 61.97 61.70 61.70 25.1K
14:52 61.80 61.80 61.80 61.80 0.3K
14:53 61.80 61.80 61.80 61.80 0.9K
14:54 61.83 61.83 61.83 61.83 4.7K
14:56 61.77 61.81 61.77 61.81 0.4K
14:57 61.77 61.77 61.77 61.77 2.1K
15:00 61.79 61.86 61.79 61.86 1.1K
15:01 61.89 61.89 61.89 61.89 0.7K
15:03 61.89 61.89 61.89 61.89 0.7K
15:04 61.90 61.90 61.90 61.90 1.1K
15:06 61.91 61.91 61.91 61.91 0.4K
15:07 61.82 61.82 61.80 61.80 3.4K
15:08 61.77 61.77 61.75 61.75 0.8K
15:10 61.79 61.79 61.79 61.79 1.4K
15:11 61.71 61.71 61.71 61.71 2.1K
15:12 61.72 61.72 61.69 61.69 2.1K
15:16 61.66 61.67 61.62 61.62 3.5K
15:17 61.63 61.70 61.63 61.70 2.8K
15:19 61.70 61.70 61.70 61.70 0.6K
15:20 61.69 61.70 61.69 61.70 2.4K
15:22 61.64 61.64 61.64 61.64 0.5K
15:23 61.65 61.65 61.65 61.65 0.9K
15:24 61.65 61.65 61.65 61.65 1.6K
15:25 61.61 61.63 61.59 61.63 3.7K
15:26 61.60 61.62 61.60 61.62 0.8K
15:27 61.63 61.63 61.63 61.63 1.4K
15:28 61.63 61.63 61.60 61.61 6.6K
15:29 61.62 61.64 61.62 61.62 0.9K
15:30 61.64 61.64 61.63 61.63 0.9K
15:31 61.63 61.63 61.60 61.61 7.4K
15:32 61.57 61.58 61.57 61.58 0.9K
15:33 61.61 61.63 61.61 61.63 2.1K
15:34 61.63 61.63 61.55 61.55 3.7K
15:35 61.51 61.51 61.51 61.51 4.5K
15:36 61.48 61.50 61.46 61.46 3.5K
15:37 61.46 61.47 61.46 61.47 1.5K
15:38 61.48 61.48 61.46 61.46 1.4K
15:39 61.44 61.45 61.40 61.45 3.6K
15:40 61.46 61.46 61.46 61.46 2.3K
15:41 61.44 61.44 61.44 61.44 0.9K
15:42 61.42 61.45 61.41 61.45 5.6K
15:43 61.42 61.42 61.42 61.42 1.2K
15:44 61.42 61.44 61.42 61.43 1.4K
15:45 61.47 61.59 61.47 61.59 3.6K
15:46 61.57 61.57 61.56 61.56 2.6K
15:47 61.55 61.59 61.55 61.59 5.2K
15:48 61.54 61.54 61.52 61.52 3.3K
15:49 61.51 61.55 61.51 61.55 3.3K
15:50 61.48 61.51 61.48 61.51 6.2K
15:51 61.53 61.58 61.53 61.53 7.6K
15:52 61.50 61.55 61.50 61.52 6.0K
15:53 61.48 61.50 61.46 61.46 7.9K
15:54 61.47 61.62 61.47 61.62 14.3K
15:55 61.54 61.74 61.54 61.74 11.7K
15:56 61.68 61.78 61.67 61.78 10.7K
15:57 61.79 61.91 61.77 61.91 12.6K
15:58 61.92 62.02 61.92 62.02 25.7K
15:59 62.01 62.03 61.98 62.00 166.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available