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 60.29 60.29 60.29 60.29 4.0K
09:32 60.50 60.67 60.42 60.67 1.8K
09:33 60.67 60.67 60.67 60.67 1.0K
09:35 60.68 60.68 60.68 60.68 1.0K
09:36 60.46 60.46 60.36 60.37 3.2K
09:37 60.68 60.76 60.37 60.37 1.8K
09:40 60.22 60.22 60.22 60.22 0.2K
09:41 60.35 60.35 60.30 60.30 2.7K
09:42 60.30 60.30 60.30 60.30 0.6K
09:43 60.30 60.30 60.30 60.30 1.0K
09:45 60.30 60.30 60.30 60.30 1.3K
09:46 60.02 60.02 60.02 60.02 0.6K
09:47 60.19 60.19 60.19 60.19 0.4K
09:48 60.21 60.21 60.21 60.21 0.9K
09:49 60.18 60.22 60.18 60.22 0.8K
09:50 60.19 60.19 60.18 60.18 1.0K
09:53 60.00 60.05 60.00 60.05 2.1K
09:54 60.07 60.07 60.07 60.07 1.3K
09:55 60.00 60.00 60.00 60.00 1.5K
09:59 60.15 60.15 60.15 60.15 1.4K
10:00 60.30 60.30 60.30 60.30 1.2K
10:01 60.37 60.37 60.37 60.37 1.2K
10:06 60.45 60.45 60.33 60.33 0.8K
10:07 60.24 60.45 60.24 60.45 1.4K
10:10 60.49 60.49 60.30 60.30 0.9K
10:12 60.30 60.30 60.17 60.17 3.1K
10:13 60.10 60.10 60.09 60.09 2.6K
10:14 60.14 60.14 60.14 60.14 0.6K
10:16 60.18 60.18 60.18 60.18 0.9K
10:17 60.18 60.18 60.18 60.18 1.3K
10:20 60.30 60.30 60.19 60.24 9.1K
10:21 60.20 60.20 60.12 60.12 2.6K
10:24 60.09 60.09 60.09 60.09 1.2K
10:30 60.06 60.06 60.06 60.06 1.9K
10:34 60.17 60.17 60.17 60.17 2.4K
10:35 60.21 60.21 60.21 60.21 0.3K
10:36 60.21 60.21 60.21 60.21 0.4K
10:39 60.21 60.21 60.21 60.21 0.5K
10:40 60.35 60.35 60.35 60.35 2.2K
10:41 60.30 60.37 60.30 60.37 1.6K
10:50 60.37 60.37 60.37 60.37 0.8K
10:52 60.37 60.37 60.37 60.37 0.5K
10:53 60.37 60.47 60.37 60.47 3.4K
10:54 60.46 60.54 60.46 60.54 1.1K
10:56 60.56 60.56 60.51 60.51 3.1K
10:57 60.46 60.46 60.46 60.46 0.3K
10:58 60.47 60.56 60.47 60.56 1.4K
11:00 60.55 60.55 60.55 60.55 0.2K
11:01 60.64 60.77 60.64 60.77 3.7K
11:02 60.73 60.78 60.73 60.78 9.9K
11:04 60.76 60.76 60.73 60.73 1.2K
11:05 60.73 60.80 60.73 60.80 2.0K
11:07 60.78 60.78 60.78 60.78 0.2K
11:08 60.78 60.79 60.78 60.79 1.0K
11:11 60.78 60.78 60.78 60.78 0.2K
11:12 60.77 60.77 60.77 60.77 0.8K
11:13 60.74 60.76 60.74 60.76 3.3K
11:14 60.69 60.75 60.69 60.75 2.0K
11:15 60.73 60.73 60.73 60.73 0.9K
11:16 60.79 60.79 60.79 60.79 1.4K
11:18 60.76 60.80 60.76 60.80 0.5K
11:19 60.81 60.81 60.81 60.81 0.8K
11:20 60.82 60.82 60.78 60.78 1.7K
11:21 60.78 60.78 60.78 60.78 0.2K
11:22 60.78 60.82 60.78 60.80 0.7K
11:23 60.80 60.86 60.80 60.86 0.4K
11:24 60.85 60.86 60.85 60.86 2.0K
11:25 60.78 60.78 60.73 60.73 5.5K
11:27 60.68 60.68 60.68 60.68 0.5K
11:28 61.00 61.06 61.00 61.06 2.4K
11:30 61.10 61.14 61.09 61.14 0.8K
11:31 61.20 61.30 61.11 61.30 4.8K
11:32 61.25 61.38 61.25 61.38 0.9K
11:33 61.29 61.29 61.29 61.29 1.6K
11:35 61.25 61.25 61.25 61.25 0.5K
11:36 61.31 61.31 61.31 61.31 0.2K
11:37 61.25 61.25 61.10 61.10 2.5K
11:38 61.08 61.15 61.08 61.15 0.3K
11:39 61.09 61.09 61.09 61.09 0.1K
11:40 61.09 61.09 61.09 61.09 0.7K
11:42 61.09 61.09 61.09 61.09 0.2K
11:43 61.09 61.09 61.09 61.09 0.5K
11:44 61.15 61.15 61.15 61.15 0.2K
11:45 61.09 61.09 61.09 61.09 0.6K
11:46 60.99 61.09 60.99 61.09 1.9K
11:48 61.09 61.09 61.09 61.09 0.3K
11:50 61.09 61.14 61.09 61.14 0.5K
11:51 61.21 61.24 61.21 61.24 2.0K
11:52 61.18 61.18 61.18 61.18 0.2K
11:53 61.22 61.24 61.18 61.17 0.9K
11:54 61.24 61.24 61.24 61.24 1.8K
11:55 61.24 61.32 61.24 61.32 0.8K
11:56 61.22 61.22 61.22 61.22 0.2K
11:57 61.20 61.20 61.20 61.20 0.4K
11:58 61.27 61.28 61.27 61.28 0.9K
12:00 61.24 61.24 61.22 61.22 1.2K
12:01 61.21 61.21 61.21 61.21 1.5K
12:02 61.21 61.21 61.18 61.18 1.8K
12:03 61.25 61.25 61.19 61.19 1.8K
12:05 61.20 61.20 61.20 61.20 0.5K
12:06 61.11 61.11 61.04 61.04 4.6K
12:07 61.08 61.08 61.08 61.08 0.2K
12:08 61.08 61.09 61.08 61.09 0.5K
12:09 61.09 61.09 61.08 61.08 1.4K
12:10 61.03 61.03 61.03 61.03 0.5K
12:11 61.07 61.07 61.07 61.07 0.2K
12:12 61.07 61.07 61.07 61.07 0.6K
12:13 61.07 61.07 61.07 61.07 0.3K
12:14 61.07 61.07 61.06 61.06 0.9K
12:15 61.06 61.06 61.06 61.06 0.6K
12:17 61.06 61.06 61.06 61.06 0.9K
12:19 61.06 61.06 61.06 61.06 0.2K
12:20 61.06 61.09 61.06 61.09 1.9K
12:22 61.07 61.07 61.07 61.07 0.3K
12:23 60.96 60.96 60.94 60.96 4.5K
12:24 60.91 61.01 60.90 61.01 5.0K
12:26 61.17 61.22 61.17 61.22 1.9K
12:27 61.19 61.19 61.19 61.19 0.7K
12:28 61.19 61.19 61.11 61.11 2.6K
12:29 61.11 61.11 61.09 61.09 0.6K
12:30 61.16 61.16 61.16 61.16 1.5K
12:31 61.15 61.15 61.15 61.15 0.8K
12:32 61.20 61.20 61.20 61.20 1.3K
12:35 61.26 61.26 61.26 61.26 1.1K
12:36 61.27 61.27 61.27 61.27 1.5K
12:40 61.28 61.28 61.28 61.28 1.3K
12:41 61.22 61.22 61.22 61.22 2.5K
12:42 61.18 61.18 61.18 61.18 1.8K
12:43 61.10 61.10 61.10 61.10 0.6K
12:44 61.08 61.13 61.08 61.13 0.7K
12:48 61.13 61.16 61.13 61.16 0.9K
12:50 61.19 61.19 61.19 61.19 1.8K
12:51 61.21 61.21 61.21 61.21 1.0K
12:52 61.21 61.25 61.21 61.25 1.0K
12:55 61.27 61.27 61.27 61.27 1.1K
12:56 61.30 61.30 61.29 61.29 0.4K
12:59 61.30 61.30 61.30 61.30 1.9K
13:02 61.34 61.34 61.34 61.34 0.6K
13:04 61.30 61.30 61.30 61.30 0.4K
13:05 61.35 61.35 61.32 61.32 1.0K
13:06 61.39 61.39 61.39 61.39 0.2K
13:07 61.38 61.39 61.38 61.39 3.4K
13:11 61.38 61.38 61.38 61.38 0.9K
13:13 61.44 61.44 61.44 61.44 0.2K
13:14 61.41 61.41 61.41 61.41 1.3K
13:16 61.41 61.41 61.41 61.41 0.4K
13:17 61.41 61.41 61.41 61.41 0.4K
13:18 61.45 61.45 61.45 61.45 0.5K
13:20 61.42 61.42 61.42 61.42 0.5K
13:21 61.48 61.48 61.48 61.48 2.1K
13:26 61.50 61.64 61.50 61.64 1.7K
13:28 61.67 61.67 61.67 61.67 0.4K
13:29 61.68 61.68 61.68 61.68 0.3K
13:30 61.69 61.69 61.69 61.69 1.0K
13:32 61.78 61.78 61.76 61.76 1.8K
13:33 61.75 61.75 61.75 61.75 1.1K
13:34 61.87 61.87 61.75 61.75 4.5K
13:35 61.72 61.72 61.64 61.64 0.6K
13:36 61.73 61.73 61.73 61.73 0.6K
13:38 61.89 61.89 61.85 61.85 1.2K
13:39 61.88 61.88 61.88 61.88 0.8K
13:40 61.87 61.87 61.87 61.87 0.2K
13:41 61.86 61.86 61.86 61.86 0.4K
13:43 61.83 61.83 61.83 61.83 0.7K
13:44 61.89 61.89 61.89 61.89 1.1K
13:45 61.89 61.90 61.89 61.90 0.6K
13:47 61.92 61.92 61.87 61.92 1.3K
13:49 61.94 61.94 61.91 61.91 1.0K
13:51 61.91 61.99 61.91 61.99 0.6K
13:52 62.00 62.00 62.00 62.00 0.4K
13:53 61.94 61.94 61.94 61.94 0.6K
13:55 62.02 62.02 62.02 62.02 1.0K
13:56 61.82 61.87 61.82 61.87 5.3K
13:57 61.86 61.86 61.86 61.86 2.0K
13:58 61.89 61.89 61.88 61.88 3.1K
14:03 62.00 62.00 62.00 62.00 1.1K
14:04 61.92 61.92 61.92 61.92 0.1K
14:05 61.97 61.97 61.97 61.97 0.6K
14:06 61.92 61.92 61.92 61.92 2.4K
14:07 61.95 61.95 61.95 61.95 0.7K
14:08 62.00 62.00 62.00 62.00 3.4K
14:09 62.00 62.03 61.95 61.95 0.7K
14:10 62.07 62.07 62.02 62.02 5.3K
14:11 62.02 62.07 62.02 62.07 1.0K
14:13 62.03 62.03 62.03 62.03 0.9K
14:15 62.09 62.09 62.09 62.09 0.7K
14:16 62.06 62.06 62.06 62.06 0.8K
14:17 62.09 62.10 62.09 62.10 1.1K
14:19 62.13 62.13 62.13 62.13 0.3K
14:20 62.13 62.14 62.13 62.14 3.0K
14:21 62.11 62.13 62.11 62.13 2.3K
14:22 62.14 62.14 62.14 62.14 0.9K
14:26 62.12 62.15 62.12 62.15 0.5K
14:27 62.15 62.15 62.15 62.15 1.9K
14:29 62.25 62.25 62.25 62.25 0.3K
14:30 62.23 62.28 62.23 62.28 1.6K
14:31 62.25 62.28 62.23 62.23 1.3K
14:33 62.28 62.34 62.28 62.34 4.9K
14:34 62.29 62.29 62.24 62.24 3.3K
14:35 62.25 62.29 62.25 62.28 1.5K
14:36 62.29 62.29 62.29 62.29 1.4K
14:37 62.33 62.33 62.26 62.26 0.8K
14:38 62.33 62.33 62.33 62.33 0.6K
14:39 62.28 62.28 62.28 62.28 0.1K
14:40 62.27 62.27 62.27 62.27 0.8K
14:41 62.27 62.34 62.27 62.34 1.4K
14:42 62.35 62.40 62.35 62.40 3.1K
14:46 62.29 62.32 62.26 62.32 4.6K
14:49 62.28 62.30 62.25 62.30 1.4K
14:51 62.32 62.32 62.23 62.23 0.7K
14:53 62.30 62.31 62.29 62.31 0.8K
14:54 62.24 62.24 62.12 62.12 8.5K
14:55 62.12 62.12 62.12 62.12 1.3K
14:56 62.15 62.22 62.15 62.22 0.4K
14:57 62.22 62.25 62.20 62.25 1.7K
14:58 62.28 62.28 62.23 62.23 0.7K
14:59 62.28 62.33 62.27 62.33 1.2K
15:00 62.26 62.26 62.26 62.26 0.7K
15:01 62.30 62.30 62.30 62.30 0.5K
15:02 62.34 62.45 62.34 62.42 5.4K
15:03 62.42 62.42 62.36 62.36 2.5K
15:04 62.35 62.40 62.35 62.40 0.5K
15:05 62.41 62.41 62.41 62.41 0.5K
15:06 62.44 62.44 62.44 62.44 0.7K
15:07 62.45 62.48 62.45 62.48 1.6K
15:08 62.50 62.50 62.50 62.50 0.6K
15:09 62.48 62.48 62.47 62.47 4.2K
15:10 62.53 62.63 62.53 62.63 2.5K
15:11 62.62 62.62 62.62 62.62 0.7K
15:13 62.64 62.65 62.64 62.65 2.5K
15:14 62.65 62.65 62.65 62.65 0.8K
15:15 62.59 62.59 62.59 62.59 0.6K
15:16 62.63 62.66 62.63 62.66 1.3K
15:17 62.69 62.73 62.69 62.73 1.4K
15:18 62.74 62.74 62.74 62.74 0.8K
15:19 62.75 62.77 62.75 62.77 2.4K
15:20 62.86 62.90 62.86 62.87 10.2K
15:21 62.92 62.93 62.92 62.93 1.3K
15:22 62.92 62.92 62.76 62.76 5.9K
15:23 62.80 62.80 62.60 62.60 3.6K
15:24 62.59 62.59 62.58 62.58 1.3K
15:25 62.60 62.60 62.46 62.50 8.8K
15:26 62.49 62.49 62.46 62.46 1.1K
15:27 62.46 62.46 62.37 62.37 2.6K
15:28 62.37 62.37 62.34 62.37 1.0K
15:29 62.37 62.42 62.36 62.36 1.6K
15:30 62.36 62.36 62.34 62.34 2.4K
15:31 62.32 62.37 62.32 62.37 1.8K
15:32 62.39 62.60 62.39 62.60 2.8K
15:33 62.56 62.64 62.56 62.64 2.9K
15:34 62.64 62.65 62.59 62.63 2.3K
15:35 62.60 62.65 62.59 62.65 1.8K
15:36 62.68 62.68 62.63 62.63 2.0K
15:37 62.63 62.63 62.47 62.47 6.5K
15:38 62.47 62.47 62.45 62.45 1.4K
15:39 62.44 62.45 62.44 62.44 3.6K
15:40 62.44 62.49 62.43 62.45 3.7K
15:41 62.40 62.48 62.40 62.45 2.5K
15:42 62.46 62.47 62.42 62.45 3.1K
15:43 62.45 62.47 62.40 62.47 2.2K
15:44 62.47 62.50 62.45 62.47 2.0K
15:45 62.49 62.49 62.40 62.40 5.4K
15:46 62.40 62.49 62.40 62.43 2.1K
15:47 62.41 62.45 62.41 62.45 1.6K
15:48 62.41 62.45 62.35 62.35 3.8K
15:49 62.35 62.37 62.34 62.37 2.8K
15:50 62.38 62.43 62.38 62.40 3.9K
15:51 62.46 62.49 62.41 62.49 4.5K
15:52 62.52 62.60 62.52 62.60 3.6K
15:53 62.77 62.79 62.73 62.77 4.7K
15:54 62.77 62.79 62.70 62.79 12.3K
15:55 62.80 62.80 62.76 62.80 9.0K
15:56 62.78 62.78 62.75 62.76 15.4K
15:57 62.75 62.75 62.66 62.67 14.2K
15:58 62.59 62.59 62.54 62.59 22.1K
15:59 62.58 62.61 62.55 62.55 107.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available