Cracker Barrel Old

CBRL
🏛️ usa →
44.96
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.87 57.87 57.87 57.87 15.0K
09:31 58.13 58.13 58.13 58.13 1.1K
09:32 57.91 58.12 57.91 58.12 1.3K
09:33 57.99 57.99 57.91 57.91 0.6K
09:34 57.95 57.95 57.95 57.95 0.8K
09:35 57.86 57.86 57.61 57.61 1.2K
09:37 57.64 57.64 57.62 57.62 0.6K
09:38 57.41 57.68 56.95 56.95 4.8K
09:39 56.81 56.81 56.54 56.54 2.5K
09:40 56.51 56.51 56.34 56.34 2.5K
09:41 56.47 56.78 56.47 56.66 5.0K
09:42 56.66 56.75 56.66 56.75 0.7K
09:43 56.70 57.23 56.70 57.23 5.8K
09:44 57.23 57.44 57.23 57.44 0.8K
09:45 57.30 57.30 57.24 57.24 0.3K
09:46 57.24 57.24 57.24 57.24 1.3K
09:47 57.42 57.42 57.42 57.42 0.4K
09:48 57.42 57.42 57.42 57.42 0.6K
09:50 57.42 57.42 57.42 57.42 0.9K
09:51 57.42 57.42 57.42 57.42 0.7K
09:52 57.38 57.38 57.37 57.37 0.8K
09:53 57.27 57.27 57.27 57.27 0.6K
09:55 57.45 57.45 57.45 57.45 0.6K
09:56 57.37 57.37 57.37 57.37 0.8K
09:57 57.50 57.57 57.50 57.57 2.2K
09:58 57.47 57.49 57.47 57.49 0.7K
09:59 57.47 57.48 57.47 57.48 0.7K
10:00 57.48 57.59 57.48 57.59 0.4K
10:01 57.48 57.49 57.48 57.49 1.0K
10:02 57.61 57.61 57.58 57.60 1.4K
10:03 57.60 57.60 57.60 57.60 0.2K
10:04 57.60 57.60 57.60 57.60 0.3K
10:05 57.50 57.50 57.50 57.50 0.5K
10:06 57.60 57.61 57.60 57.61 0.9K
10:07 57.61 57.61 57.61 57.61 0.5K
10:08 57.61 57.61 57.50 57.50 0.6K
10:09 57.36 57.36 57.36 57.36 3.0K
10:10 57.23 57.41 57.23 57.41 2.5K
10:11 57.38 57.38 57.31 57.31 1.4K
10:12 57.30 57.30 57.30 57.30 1.4K
10:14 57.17 57.24 57.17 57.24 1.2K
10:16 57.22 57.22 57.22 57.22 0.4K
10:18 57.26 57.26 57.26 57.26 0.4K
10:19 57.22 57.22 57.22 57.22 0.6K
10:21 57.26 57.26 57.26 57.26 0.4K
10:22 57.23 57.23 57.23 57.23 1.0K
10:24 57.18 57.18 57.18 57.18 2.0K
10:25 57.11 57.11 57.11 57.11 0.2K
10:26 57.02 57.02 57.01 57.01 0.6K
10:27 57.14 57.25 57.14 57.25 1.9K
10:28 57.24 57.24 57.05 57.05 2.3K
10:29 57.13 57.13 57.13 57.13 2.3K
10:31 57.00 57.00 57.00 57.00 3.2K
10:32 57.04 57.04 57.04 57.04 0.5K
10:34 57.04 57.04 56.86 57.04 0.4K
10:35 57.04 57.04 57.04 57.04 0.6K
10:38 57.03 57.03 57.03 57.03 0.5K
10:39 57.03 57.03 57.03 57.03 0.3K
10:40 57.03 57.06 57.03 57.06 0.8K
10:42 57.02 57.20 57.02 57.20 4.5K
10:43 57.21 57.21 57.21 57.21 0.3K
10:44 57.10 57.10 57.10 57.10 0.3K
10:45 57.13 57.13 57.13 57.13 0.6K
10:47 57.11 57.11 57.11 57.11 0.3K
10:48 57.10 57.10 57.08 57.10 1.4K
10:49 57.22 57.29 57.22 57.29 1.1K
10:50 57.16 57.16 57.16 57.16 1.0K
10:51 57.16 57.16 57.16 57.16 0.4K
10:53 57.22 57.22 57.18 57.18 0.4K
10:54 57.18 57.18 57.18 57.18 0.4K
10:55 57.23 57.23 57.23 57.23 1.1K
10:56 57.27 57.27 57.27 57.27 0.8K
10:58 57.17 57.17 57.17 57.17 0.3K
10:59 57.15 57.15 57.15 57.15 0.5K
11:00 57.06 57.15 57.06 57.14 1.3K
11:02 57.10 57.16 56.93 56.93 6.6K
11:03 56.94 57.00 56.94 57.00 1.9K
11:04 56.97 56.97 56.91 56.91 1.7K
11:05 56.99 56.99 56.97 56.97 1.1K
11:06 56.97 56.97 56.97 56.97 0.4K
11:07 57.05 57.05 56.97 56.97 0.4K
11:08 56.89 56.89 56.89 56.89 0.6K
11:09 56.96 56.96 56.88 56.90 4.0K
11:10 56.86 56.92 56.86 56.92 2.5K
11:11 56.86 56.86 56.86 56.86 2.9K
11:12 56.86 56.86 56.86 56.86 0.2K
11:13 56.80 56.86 56.80 56.86 1.7K
11:15 56.80 56.83 56.80 56.83 0.6K
11:16 56.83 56.83 56.72 56.72 1.8K
11:17 56.72 56.73 56.72 56.73 0.8K
11:18 56.69 56.69 56.67 56.69 2.3K
11:19 56.69 56.69 56.62 56.62 2.8K
11:20 56.76 56.77 56.76 56.77 2.8K
11:21 56.87 56.87 56.87 56.87 0.9K
11:22 57.01 57.01 57.01 57.01 1.9K
11:24 56.90 56.90 56.86 56.86 1.2K
11:25 56.90 56.90 56.90 56.90 0.3K
11:26 56.81 56.81 56.81 56.81 0.7K
11:27 56.77 56.77 56.77 56.77 0.4K
11:28 56.77 56.77 56.77 56.77 0.3K
11:29 56.76 56.77 56.76 56.77 0.5K
11:30 56.83 56.83 56.76 56.76 0.6K
11:31 56.70 56.70 56.67 56.67 1.0K
11:32 56.71 56.71 56.71 56.71 1.5K
11:33 56.71 56.71 56.71 56.71 0.9K
11:34 56.71 56.71 56.71 56.71 0.8K
11:36 56.71 56.71 56.71 56.71 0.4K
11:37 56.71 56.71 56.71 56.71 0.4K
11:38 56.71 56.71 56.71 56.71 1.8K
11:41 56.76 56.95 56.76 56.95 2.1K
11:44 56.92 56.92 56.92 56.92 0.6K
11:46 56.90 56.90 56.90 56.90 0.4K
11:47 56.90 56.90 56.90 56.90 0.3K
11:48 56.90 56.90 56.90 56.90 0.1K
11:49 57.00 57.00 57.00 57.00 0.9K
11:51 57.01 57.01 56.95 56.95 1.6K
11:53 57.14 57.14 57.08 57.09 1.4K
11:55 57.08 57.08 57.08 57.08 0.2K
11:56 57.09 57.09 57.09 57.09 1.5K
11:58 57.09 57.09 57.00 57.01 2.7K
11:59 57.05 57.05 57.05 57.05 0.5K
12:01 56.98 56.98 56.97 56.97 0.5K
12:02 56.97 57.03 56.97 56.97 0.8K
12:03 57.03 57.03 56.97 56.97 0.7K
12:04 56.96 56.96 56.96 56.96 0.2K
12:06 57.03 57.03 57.03 57.03 0.3K
12:07 57.03 57.03 57.03 57.03 2.0K
12:08 57.04 57.04 57.04 57.04 0.3K
12:09 57.03 57.03 56.96 56.96 2.0K
12:10 57.00 57.00 57.00 57.00 1.0K
12:12 56.96 56.96 56.96 56.96 0.8K
12:13 57.00 57.00 56.96 56.96 0.6K
12:14 56.95 56.95 56.95 56.95 0.5K
12:15 56.92 56.93 56.92 56.93 1.3K
12:16 56.93 56.93 56.93 56.93 0.3K
12:17 56.94 56.94 56.86 56.86 1.3K
12:19 56.85 56.85 56.85 56.85 1.2K
12:20 56.90 56.90 56.90 56.90 0.2K
12:21 56.90 56.90 56.90 56.90 0.2K
12:22 56.95 56.95 56.95 56.95 2.5K
12:27 56.94 56.94 56.94 56.94 0.2K
12:28 56.93 56.93 56.92 56.92 1.2K
12:29 56.92 56.95 56.92 56.95 0.3K
12:30 56.92 56.92 56.92 56.92 0.9K
12:32 56.90 56.90 56.90 56.90 1.4K
12:34 56.92 56.92 56.92 56.92 0.6K
12:35 56.88 56.88 56.88 56.88 0.5K
12:36 56.85 56.88 56.81 56.81 1.7K
12:37 56.85 56.85 56.85 56.85 0.1K
12:38 56.81 56.81 56.81 56.81 0.3K
12:39 56.83 56.83 56.83 56.83 0.3K
12:40 56.87 56.87 56.87 56.87 0.2K
12:41 56.80 56.80 56.80 56.80 0.8K
12:42 56.77 56.77 56.77 56.77 0.7K
12:43 56.75 56.75 56.70 56.70 1.0K
12:44 56.72 56.72 56.72 56.72 1.3K
12:46 56.71 56.71 56.71 56.71 0.4K
12:47 56.70 56.70 56.70 56.70 0.4K
12:48 56.70 56.70 56.70 56.70 1.8K
12:49 56.77 56.77 56.77 56.77 2.8K
12:53 56.80 56.80 56.80 56.80 2.3K
12:54 56.81 56.81 56.81 56.81 1.4K
12:55 56.78 56.78 56.78 56.78 0.1K
12:56 56.77 56.77 56.77 56.77 1.2K
12:57 56.76 56.78 56.76 56.78 1.4K
12:58 56.77 56.77 56.77 56.77 0.3K
12:59 56.77 56.77 56.77 56.77 0.5K
13:00 56.71 56.88 56.71 56.88 6.7K
13:02 57.02 57.02 57.02 57.02 1.9K
13:03 57.07 57.07 57.07 57.07 1.7K
13:04 57.11 57.11 57.11 57.11 0.9K
13:05 57.11 57.11 57.11 57.11 0.7K
13:08 57.07 57.07 57.07 57.07 0.8K
13:10 57.06 57.06 57.06 57.06 0.3K
13:11 57.06 57.06 57.06 57.06 0.2K
13:12 57.06 57.06 57.06 57.06 0.3K
13:13 57.01 57.01 57.01 57.01 0.5K
13:14 57.01 57.01 57.01 57.01 0.3K
13:15 56.96 57.01 56.96 57.01 0.4K
13:16 56.94 56.94 56.93 56.94 2.9K
13:17 56.94 56.94 56.94 56.94 0.5K
13:18 56.97 56.97 56.97 56.97 0.7K
13:20 56.97 56.97 56.94 56.94 0.9K
13:23 56.97 56.97 56.97 56.97 0.8K
13:24 56.98 56.98 56.97 56.97 0.7K
13:25 56.94 56.94 56.94 56.94 0.7K
13:28 56.96 56.96 56.96 56.96 0.2K
13:29 56.94 57.01 56.92 57.01 4.8K
13:30 57.03 57.03 57.03 57.03 0.7K
13:32 56.99 57.05 56.99 57.05 1.4K
13:33 57.05 57.05 57.05 57.05 0.3K
13:34 56.99 56.99 56.99 56.99 0.7K
13:35 56.95 56.98 56.95 56.98 8.9K
13:38 56.93 56.93 56.93 56.93 1.4K
13:39 56.94 56.94 56.94 56.94 0.5K
13:40 56.94 56.94 56.94 56.94 0.3K
13:41 56.90 56.90 56.90 56.90 1.2K
13:43 56.93 56.93 56.93 56.93 0.5K
13:44 56.93 56.93 56.93 56.93 0.5K
13:45 56.93 56.93 56.93 56.93 2.2K
13:46 57.01 57.03 57.00 57.00 4.1K
13:47 57.04 57.14 57.04 57.08 3.2K
13:48 57.13 57.16 57.13 57.16 1.0K
13:49 57.19 57.19 57.15 57.15 1.0K
13:50 57.15 57.15 57.15 57.15 1.3K
13:53 57.15 57.16 57.15 57.16 0.9K
13:54 57.16 57.18 57.16 57.18 0.3K
13:55 57.15 57.15 57.15 57.15 0.8K
13:57 57.15 57.15 57.13 57.13 1.0K
13:58 57.15 57.15 57.15 57.15 0.3K
13:59 57.14 57.14 57.14 57.14 0.3K
14:00 57.16 57.16 57.11 57.11 3.2K
14:03 57.09 57.09 57.06 57.06 1.1K
14:04 57.02 57.02 56.94 56.94 4.8K
14:05 56.94 56.94 56.94 56.94 0.3K
14:06 56.94 56.94 56.94 56.94 0.5K
14:07 56.94 56.95 56.94 56.95 0.8K
14:08 56.89 56.89 56.89 56.89 0.3K
14:09 56.88 56.94 56.88 56.94 0.5K
14:10 56.87 56.87 56.83 56.83 1.9K
14:11 56.89 56.89 56.89 56.89 0.9K
14:12 56.89 56.89 56.89 56.89 0.2K
14:13 56.89 56.89 56.89 56.89 2.2K
14:18 56.91 56.91 56.91 56.91 1.1K
14:19 56.91 56.94 56.91 56.94 1.2K
14:21 56.95 56.95 56.95 56.95 0.5K
14:22 56.95 56.95 56.95 56.95 0.4K
14:23 57.06 57.06 57.06 57.06 1.3K
14:24 57.07 57.07 57.07 57.07 0.9K
14:25 57.19 57.19 57.19 57.19 0.8K
14:26 57.20 57.20 57.18 57.18 0.2K
14:27 57.23 57.24 57.23 57.24 1.9K
14:29 57.24 57.24 57.24 57.24 0.8K
14:31 57.27 57.27 57.27 57.27 0.6K
14:32 57.29 57.29 57.29 57.29 1.0K
14:35 57.28 57.28 57.28 57.28 0.2K
14:37 57.28 57.28 57.25 57.25 0.6K
14:39 57.29 57.29 57.29 57.29 0.1K
14:40 57.27 57.27 57.27 57.27 1.0K
14:41 57.24 57.24 57.24 57.24 0.4K
14:42 57.28 57.28 57.28 57.28 0.4K
14:43 57.28 57.28 57.28 57.28 1.4K
14:47 57.26 57.26 57.21 57.21 1.4K
14:48 57.22 57.22 57.22 57.22 0.7K
14:49 57.22 57.22 57.22 57.22 0.1K
14:50 57.22 57.22 57.18 57.18 3.7K
14:51 57.20 57.20 57.17 57.17 2.6K
14:53 57.13 57.13 57.13 57.13 2.2K
14:56 57.13 57.13 57.04 57.06 3.3K
14:57 57.06 57.06 57.06 57.06 0.2K
14:58 57.08 57.08 57.08 57.08 1.2K
14:59 57.09 57.09 57.09 57.09 1.7K
15:00 57.12 57.12 57.12 57.12 1.0K
15:01 57.12 57.12 57.12 57.12 0.6K
15:02 57.15 57.15 57.11 57.11 7.5K
15:06 56.94 56.97 56.94 56.97 1.1K
15:09 56.93 56.99 56.93 56.99 0.6K
15:10 56.89 56.92 56.89 56.92 7.3K
15:11 56.87 56.87 56.87 56.87 1.2K
15:12 56.81 56.81 56.80 56.80 1.6K
15:13 56.80 56.80 56.77 56.80 2.4K
15:14 56.80 56.80 56.80 56.80 0.6K
15:15 56.85 56.85 56.80 56.80 0.7K
15:16 56.75 56.75 56.75 56.75 2.3K
15:17 56.79 56.79 56.79 56.79 0.7K
15:19 56.79 56.79 56.79 56.79 0.8K
15:20 56.79 56.83 56.79 56.83 1.4K
15:21 56.80 56.80 56.80 56.80 0.3K
15:22 57.02 57.10 57.02 57.03 8.0K
15:24 57.04 57.08 57.04 57.08 1.4K
15:26 57.11 57.11 57.07 57.07 1.5K
15:28 57.04 57.04 57.04 57.04 0.5K
15:29 57.04 57.04 57.04 57.04 0.3K
15:30 57.04 57.04 57.04 57.04 0.9K
15:31 56.99 57.04 56.98 56.98 1.0K
15:32 57.00 57.00 56.96 57.00 1.9K
15:33 57.00 57.00 57.00 57.00 0.7K
15:34 57.00 57.00 57.00 57.00 1.1K
15:35 57.00 57.00 57.00 57.00 0.9K
15:37 57.00 57.03 57.00 57.03 2.8K
15:38 57.09 57.09 57.09 57.09 1.5K
15:39 57.10 57.10 57.10 57.10 1.2K
15:40 57.10 57.10 57.10 57.10 1.2K
15:41 57.07 57.07 57.07 57.07 1.1K
15:42 57.12 57.12 57.12 57.12 2.5K
15:43 57.10 57.10 57.10 57.10 3.8K
15:45 57.22 57.23 57.20 57.23 5.6K
15:46 57.20 57.21 57.19 57.19 2.1K
15:47 57.19 57.19 57.14 57.14 2.3K
15:48 57.18 57.18 57.18 57.18 0.4K
15:49 57.18 57.18 57.17 57.17 1.3K
15:50 57.13 57.13 57.11 57.11 3.0K
15:51 57.12 57.12 57.09 57.09 2.2K
15:52 57.11 57.11 57.02 57.02 4.2K
15:53 57.05 57.05 57.04 57.05 2.2K
15:54 57.05 57.19 57.05 57.19 9.8K
15:55 57.24 57.24 57.23 57.22 5.3K
15:56 57.23 57.25 57.21 57.21 3.7K
15:57 57.19 57.21 57.15 57.15 5.4K
15:58 57.12 57.15 57.09 57.14 12.5K
15:59 57.15 57.19 57.15 57.19 393.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available