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 60.87 60.87 60.58 60.58 5.9K
09:32 60.45 60.45 60.45 60.45 0.9K
09:34 60.41 60.41 60.41 60.41 0.2K
09:36 60.41 60.41 60.41 60.41 0.2K
09:37 60.53 60.55 60.53 60.55 3.3K
09:38 60.28 60.28 60.26 60.26 0.9K
09:40 60.41 60.41 60.41 60.41 0.6K
09:41 60.44 60.44 60.44 60.44 0.3K
09:42 60.68 60.68 60.68 60.68 0.2K
09:43 60.44 60.44 60.44 60.44 0.1K
09:44 60.57 60.57 60.57 60.57 3.5K
09:46 60.41 60.53 60.39 60.53 1.3K
09:47 60.60 60.60 60.60 60.60 0.4K
09:48 60.60 60.60 60.60 60.60 0.5K
09:49 60.74 60.74 60.74 60.74 0.6K
09:50 60.63 60.63 60.44 60.63 51.2K
09:51 60.63 60.86 60.54 60.76 56.0K
09:52 60.76 60.76 60.76 60.76 1.4K
09:56 60.74 60.74 60.56 60.56 0.3K
09:57 60.21 60.21 60.21 60.21 1.9K
09:58 60.21 60.21 60.07 60.07 0.6K
09:59 60.27 60.27 60.27 60.27 0.1K
10:00 60.27 60.27 60.27 60.27 0.2K
10:02 60.44 60.58 60.44 60.51 4.7K
10:03 60.65 60.65 60.65 60.65 1.2K
10:06 60.53 60.53 60.53 60.53 0.6K
10:07 60.57 60.57 60.56 60.56 1.3K
10:08 60.56 60.56 60.56 60.56 0.5K
10:09 60.56 60.71 60.56 60.71 1.2K
10:10 60.72 60.72 60.72 60.72 2.4K
10:11 60.82 60.94 60.82 60.94 1.8K
10:12 60.95 60.95 60.95 60.95 0.1K
10:13 60.84 60.84 60.84 60.84 1.2K
10:14 60.57 60.57 60.57 60.57 1.0K
10:16 60.54 60.54 60.54 60.54 0.3K
10:18 60.54 60.54 60.54 60.54 0.6K
10:19 60.54 60.54 60.54 60.54 0.2K
10:20 60.54 60.54 60.54 60.54 0.5K
10:23 60.68 60.68 60.55 60.55 4.4K
10:24 60.61 60.61 60.61 60.61 0.8K
10:25 60.69 60.69 60.69 60.69 1.7K
10:26 60.83 60.83 60.83 60.83 0.6K
10:27 60.75 60.75 60.73 60.73 0.6K
10:30 60.75 60.75 60.75 60.75 0.5K
10:32 60.60 60.60 60.60 60.60 1.7K
10:33 60.66 60.66 60.66 60.66 0.7K
10:34 60.66 60.75 60.66 60.75 2.0K
10:37 60.86 60.86 60.86 60.86 2.3K
10:40 60.82 60.82 60.77 60.77 1.7K
10:43 60.76 60.76 60.76 60.76 0.6K
10:44 60.70 60.70 60.70 60.70 1.3K
10:46 60.59 60.59 60.59 60.59 1.1K
10:47 60.49 60.49 60.49 60.49 3.0K
10:54 60.22 60.22 60.22 60.22 0.3K
10:55 60.22 60.22 60.22 60.22 1.2K
10:58 60.23 60.23 60.23 60.23 0.1K
10:59 60.23 60.40 60.23 60.40 3.6K
11:00 60.34 60.34 60.34 60.34 0.8K
11:01 60.36 60.36 60.36 60.36 0.6K
11:02 60.34 60.34 60.34 60.34 0.2K
11:03 60.35 60.35 60.35 60.35 0.6K
11:06 60.36 60.36 60.36 60.36 0.4K
11:08 60.35 60.35 60.35 60.35 0.2K
11:09 60.36 60.36 60.36 60.36 0.6K
11:11 60.36 60.36 60.36 60.36 0.2K
11:12 60.36 60.36 60.36 60.36 0.4K
11:14 60.36 60.36 60.36 60.36 0.3K
11:17 60.37 60.37 60.37 60.37 0.8K
11:21 60.24 60.24 60.24 60.24 1.2K
11:23 60.18 60.18 60.18 60.18 0.4K
11:25 60.19 60.19 60.19 60.19 2.7K
11:28 60.22 60.22 60.14 60.14 1.1K
11:29 60.22 60.22 60.21 60.21 3.0K
11:31 60.24 60.24 60.24 60.24 1.9K
11:32 60.26 60.26 60.26 60.26 0.7K
11:33 60.24 60.24 60.24 60.24 0.7K
11:34 60.19 60.19 60.19 60.19 0.5K
11:35 60.16 60.16 60.16 60.16 0.2K
11:36 60.16 60.16 60.16 60.16 1.0K
11:39 60.19 60.19 60.19 60.19 0.5K
11:40 60.19 60.31 60.19 60.31 0.9K
11:41 60.21 60.21 60.21 60.21 0.5K
11:43 60.24 60.32 60.24 60.28 3.5K
11:47 60.19 60.19 60.19 60.19 2.5K
11:48 60.19 60.19 60.19 60.19 0.2K
11:49 60.15 60.15 60.15 60.15 0.2K
11:50 60.19 60.19 60.19 60.19 0.5K
11:51 60.15 60.15 60.15 60.15 0.7K
11:52 60.27 60.27 60.27 60.27 0.2K
11:54 60.11 60.11 60.05 60.05 2.0K
11:55 60.07 60.07 60.07 60.07 0.3K
11:56 60.08 60.08 60.08 60.08 0.2K
11:58 60.07 60.07 60.07 60.07 1.6K
11:59 60.15 60.15 60.15 60.15 2.5K
12:00 60.22 60.28 60.22 60.28 1.2K
12:04 60.30 60.30 60.23 60.23 1.0K
12:05 60.32 60.32 60.32 60.32 0.5K
12:10 60.25 60.25 60.25 60.25 0.3K
12:11 60.29 60.29 60.29 60.29 0.8K
12:15 60.29 60.29 60.23 60.23 0.5K
12:16 60.26 60.26 60.26 60.26 0.4K
12:17 60.17 60.17 60.17 60.17 1.0K
12:18 60.19 60.19 60.19 60.19 1.0K
12:19 60.15 60.15 60.15 60.15 0.3K
12:20 60.16 60.16 60.13 60.13 1.2K
12:22 60.19 60.19 60.19 60.19 0.6K
12:23 60.19 60.19 60.19 60.19 0.6K
12:25 60.11 60.11 60.11 60.11 1.0K
12:30 60.11 60.11 60.11 60.11 0.1K
12:32 60.13 60.13 60.13 60.13 1.0K
12:33 60.11 60.11 60.11 60.11 0.6K
12:36 60.11 60.17 60.11 60.17 1.4K
12:40 60.10 60.10 60.10 60.10 0.6K
12:41 60.09 60.09 60.09 60.09 0.1K
12:42 60.10 60.13 60.09 60.13 13.3K
12:46 60.17 60.17 60.15 60.15 0.6K
12:48 60.14 60.14 60.14 60.14 0.5K
12:49 60.10 60.10 60.10 60.10 0.2K
12:50 60.07 60.10 59.98 59.98 2.9K
12:51 59.93 60.00 59.90 59.90 1.0K
12:52 59.97 59.97 59.97 59.97 1.1K
12:53 60.09 60.09 60.09 60.09 1.6K
12:54 60.04 60.04 60.04 60.04 0.4K
12:57 60.04 60.11 60.04 60.11 0.8K
12:58 60.11 60.17 60.11 60.17 2.1K
13:00 60.10 60.10 60.10 60.10 0.7K
13:02 60.09 60.09 60.09 60.09 0.1K
13:03 60.03 60.03 60.03 60.03 1.0K
13:05 60.07 60.07 60.07 60.07 0.2K
13:07 60.01 60.01 59.95 59.95 1.1K
13:09 59.83 59.83 59.83 59.83 1.4K
13:12 59.85 59.85 59.83 59.83 0.7K
13:14 59.91 59.99 59.84 59.99 1.2K
13:15 59.96 59.96 59.96 59.96 0.3K
13:16 60.04 60.04 60.04 60.04 3.6K
13:17 60.07 60.07 60.07 60.07 0.1K
13:18 60.04 60.19 60.04 60.19 1.7K
13:23 60.12 60.12 60.12 60.12 0.6K
13:24 60.11 60.11 60.11 60.11 0.9K
13:28 60.08 60.08 60.08 60.08 0.5K
13:31 60.14 60.14 60.14 60.14 0.5K
13:32 60.19 60.19 60.19 60.19 1.9K
13:33 60.18 60.18 60.18 60.18 0.1K
13:34 60.17 60.17 60.17 60.17 1.2K
13:35 60.13 60.13 60.13 60.13 0.2K
13:36 60.14 60.14 60.14 60.14 0.5K
13:39 60.10 60.10 60.10 60.10 0.5K
13:40 60.18 60.18 60.18 60.18 1.4K
13:42 60.13 60.18 60.13 60.18 0.4K
13:44 60.13 60.13 60.13 60.13 0.1K
13:46 60.14 60.14 60.14 60.14 0.9K
13:49 60.12 60.12 60.12 60.12 0.3K
13:50 60.12 60.12 60.12 60.12 0.5K
13:52 60.12 60.12 60.12 60.12 0.5K
13:54 60.13 60.16 60.12 60.16 0.8K
13:55 60.20 60.20 60.20 60.20 3.0K
13:56 60.11 60.11 60.09 60.09 1.4K
13:57 60.12 60.12 60.12 60.12 0.8K
13:59 60.18 60.18 60.05 60.05 0.2K
14:00 60.11 60.11 60.05 60.05 0.8K
14:01 60.02 60.02 60.02 60.02 1.3K
14:05 59.84 59.86 59.82 59.82 1.1K
14:09 59.88 59.88 59.88 59.88 1.2K
14:10 59.88 59.88 59.80 59.80 1.4K
14:11 59.97 59.97 59.90 59.90 0.8K
14:12 59.90 59.90 59.90 59.90 0.1K
14:13 59.97 59.97 59.90 59.93 2.8K
14:14 59.93 59.93 59.87 59.87 3.0K
14:18 59.82 59.82 59.82 59.82 0.3K
14:19 59.84 59.87 59.84 59.87 0.6K
14:20 59.92 59.92 59.86 59.86 1.1K
14:22 59.92 59.92 59.92 59.92 2.3K
14:23 59.93 59.93 59.93 59.93 0.1K
14:24 59.94 59.94 59.84 59.84 1.8K
14:25 59.91 59.91 59.91 59.91 0.2K
14:26 59.91 59.91 59.87 59.87 1.7K
14:31 59.86 59.86 59.85 59.85 0.4K
14:32 59.85 59.85 59.85 59.85 1.5K
14:33 59.90 59.90 59.78 59.79 2.8K
14:34 59.76 59.76 59.76 59.76 0.5K
14:35 59.76 59.76 59.67 59.67 0.4K
14:36 59.72 59.72 59.72 59.72 0.4K
14:37 59.76 59.79 59.76 59.79 1.4K
14:38 59.74 59.74 59.74 59.74 0.9K
14:41 59.75 59.75 59.75 59.75 0.8K
14:43 59.81 59.81 59.81 59.81 0.4K
14:44 59.81 59.85 59.79 59.85 1.4K
14:45 59.81 59.81 59.76 59.76 1.8K
14:47 59.74 59.81 59.74 59.81 2.5K
14:49 59.81 59.81 59.81 59.81 0.2K
14:50 59.79 59.81 59.72 59.72 2.0K
14:51 59.74 59.74 59.74 59.74 1.6K
14:52 59.74 59.77 59.74 59.77 0.5K
14:53 59.81 59.84 59.81 59.84 5.2K
14:54 59.84 59.84 59.84 59.84 0.6K
14:55 59.84 59.84 59.84 59.84 0.5K
14:56 59.77 59.77 59.77 59.77 1.4K
14:57 59.75 59.78 59.75 59.76 3.4K
14:59 59.82 59.82 59.82 59.82 1.0K
15:00 59.82 59.85 59.82 59.82 4.1K
15:01 59.77 59.77 59.75 59.75 0.7K
15:02 59.79 59.80 59.79 59.80 0.7K
15:03 59.80 59.80 59.66 59.66 4.9K
15:04 59.65 59.65 59.65 59.65 0.7K
15:07 59.72 59.72 59.66 59.67 1.2K
15:08 59.67 59.70 59.67 59.70 1.8K
15:09 59.72 59.72 59.72 59.72 1.4K
15:10 59.72 59.72 59.72 59.72 0.5K
15:11 59.72 59.72 59.72 59.72 0.6K
15:12 59.73 59.73 59.73 59.73 2.3K
15:13 59.69 59.76 59.69 59.76 0.9K
15:14 59.73 59.73 59.73 59.73 0.8K
15:15 59.67 59.67 59.65 59.65 1.8K
15:16 59.65 59.65 59.65 59.65 0.3K
15:17 59.68 59.68 59.68 59.68 1.6K
15:18 59.68 59.70 59.68 59.68 1.4K
15:19 59.68 59.68 59.68 59.68 1.9K
15:20 59.68 59.68 59.68 59.68 0.4K
15:21 59.71 59.83 59.71 59.79 12.7K
15:22 59.78 59.78 59.78 59.78 0.7K
15:23 59.71 59.71 59.65 59.65 2.4K
15:24 59.63 59.63 59.63 59.63 1.7K
15:25 59.61 59.61 59.61 59.61 0.3K
15:26 59.63 59.63 59.63 59.63 0.5K
15:27 59.66 59.68 59.66 59.68 1.7K
15:28 59.68 59.68 59.62 59.62 1.6K
15:30 59.64 59.64 59.64 59.64 1.8K
15:31 59.62 59.62 59.62 59.62 0.9K
15:32 59.63 59.63 59.63 59.63 0.5K
15:33 59.63 59.63 59.61 59.61 2.2K
15:34 59.60 59.64 59.60 59.64 1.8K
15:35 59.59 59.60 59.59 59.59 2.1K
15:36 59.56 59.56 59.55 59.55 2.3K
15:37 59.56 59.56 59.56 59.56 2.2K
15:38 59.54 59.58 59.54 59.58 5.4K
15:39 59.57 59.57 59.56 59.57 2.4K
15:40 59.49 59.49 59.49 59.49 0.9K
15:41 59.51 59.51 59.46 59.46 4.3K
15:42 59.44 59.46 59.44 59.46 0.7K
15:43 59.44 59.49 59.44 59.49 0.6K
15:44 59.44 59.44 59.39 59.44 4.7K
15:45 59.43 59.44 59.43 59.44 1.2K
15:46 59.43 59.43 59.39 59.39 3.0K
15:47 59.47 59.47 59.45 59.45 7.8K
15:49 59.47 59.49 59.47 59.49 4.4K
15:50 59.49 59.51 59.49 59.49 3.1K
15:51 59.48 59.48 59.39 59.39 4.3K
15:52 59.45 59.45 59.40 59.45 2.3K
15:53 59.45 59.45 59.37 59.44 4.2K
15:54 59.43 59.44 59.34 59.34 6.5K
15:55 59.39 59.43 59.39 59.42 8.7K
15:56 59.44 59.49 59.44 59.48 5.2K
15:57 59.45 59.46 59.42 59.44 13.0K
15:58 59.42 59.43 59.35 59.40 13.3K
15:59 59.40 59.48 59.40 59.47 103.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available