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 59.16 59.16 59.16 59.16 11.1K
09:36 59.07 59.07 59.07 59.07 0.1K
09:37 58.67 59.04 58.64 59.04 1.6K
09:39 59.07 59.07 59.07 59.07 0.1K
09:40 58.92 58.92 58.92 58.92 0.7K
09:42 58.97 58.97 58.95 58.95 0.9K
09:45 59.01 59.01 59.01 59.01 1.9K
09:47 59.14 59.14 59.14 59.14 1.2K
09:52 59.19 59.19 59.19 59.19 0.1K
09:53 59.19 59.19 59.19 59.19 0.5K
09:55 59.03 59.03 59.03 59.03 0.8K
09:56 58.95 58.95 58.76 58.87 1.9K
09:57 58.93 58.93 58.93 58.93 3.1K
10:06 59.40 59.40 59.40 59.40 0.8K
10:09 59.38 59.38 59.38 59.38 0.8K
10:11 59.44 59.44 59.43 59.43 1.0K
10:13 59.38 59.38 59.38 59.38 0.6K
10:14 59.25 59.25 59.25 59.25 0.1K
10:15 59.23 59.23 59.23 59.23 0.8K
10:16 59.15 59.15 58.98 58.98 1.0K
10:18 58.94 58.94 58.94 58.94 0.3K
10:19 58.95 58.97 58.95 58.97 0.4K
10:20 58.97 58.97 58.97 58.97 0.6K
10:22 58.96 58.96 58.96 58.96 0.3K
10:24 58.94 58.94 58.94 58.94 0.2K
10:25 59.37 59.37 58.99 58.99 0.4K
10:26 58.95 58.95 58.95 58.95 0.2K
10:27 58.96 58.96 58.94 58.94 1.3K
10:28 59.14 59.14 59.14 59.14 0.3K
10:29 58.81 58.81 58.81 58.81 0.3K
10:30 59.20 59.20 58.79 59.00 0.9K
10:32 59.25 59.25 59.25 59.25 0.6K
10:34 58.81 58.92 58.81 58.92 0.9K
10:35 58.79 58.94 58.79 58.87 1.4K
10:36 58.87 59.02 58.87 59.02 2.0K
10:37 59.02 59.02 58.99 58.99 0.8K
10:38 59.04 59.04 59.00 59.00 1.5K
10:39 59.02 59.02 58.98 58.98 0.8K
10:41 58.89 58.89 58.89 58.89 1.4K
10:43 58.85 58.85 58.85 58.85 1.5K
10:44 58.81 58.81 58.81 58.81 0.3K
10:45 58.89 58.89 58.89 58.89 1.1K
10:47 58.87 58.87 58.87 58.87 0.4K
10:48 58.87 59.04 58.78 59.04 3.4K
10:49 59.09 59.09 59.03 59.03 1.0K
10:50 58.99 59.05 58.99 58.99 1.9K
10:52 59.01 59.01 59.01 59.01 0.2K
10:53 58.97 58.97 58.97 58.97 0.2K
10:54 58.96 58.96 58.96 58.96 1.8K
10:56 58.86 58.86 58.86 58.86 0.2K
10:58 58.94 59.00 58.90 59.00 1.6K
10:59 58.83 58.92 58.83 58.92 1.1K
11:04 58.69 58.69 58.69 58.69 0.1K
11:05 58.77 58.77 58.74 58.74 1.3K
11:06 58.76 58.84 58.76 58.84 1.1K
11:07 58.79 58.81 58.79 58.81 0.2K
11:08 58.79 58.79 58.79 58.79 0.1K
11:09 58.87 58.87 58.87 58.87 1.1K
11:12 58.80 58.80 58.80 58.80 1.7K
11:14 58.91 58.92 58.91 58.92 2.5K
11:18 58.89 58.89 58.89 58.89 1.8K
11:20 58.79 58.79 58.70 58.70 1.6K
11:22 58.86 58.86 58.86 58.86 1.4K
11:23 58.88 58.89 58.88 58.89 2.5K
11:26 58.92 58.92 58.92 58.92 1.4K
11:31 58.95 58.95 58.95 58.95 0.3K
11:32 58.87 58.87 58.87 58.87 0.5K
11:35 58.94 58.94 58.94 58.94 0.5K
11:36 58.95 58.95 58.93 58.93 0.5K
11:37 58.95 58.95 58.95 58.95 0.3K
11:38 59.00 59.08 59.00 59.08 3.0K
11:40 59.11 59.11 59.11 59.11 1.3K
11:41 59.09 59.09 59.09 59.09 0.6K
11:42 59.10 59.11 59.10 59.11 0.4K
11:43 59.11 59.11 59.11 59.11 0.4K
11:47 59.11 59.11 59.11 59.11 1.0K
11:49 59.02 59.02 59.02 59.02 0.9K
11:52 59.00 59.00 59.00 59.00 0.6K
11:53 58.99 59.02 58.99 59.02 2.2K
11:54 58.97 58.97 58.97 58.97 0.6K
11:57 58.90 58.90 58.90 58.90 0.9K
12:00 58.89 58.89 58.89 58.89 0.5K
12:01 58.89 58.89 58.89 58.89 0.4K
12:02 58.88 58.90 58.82 58.82 0.8K
12:03 58.83 58.83 58.83 58.83 0.6K
12:05 58.87 58.87 58.87 58.87 0.2K
12:06 58.90 58.96 58.90 58.96 3.3K
12:09 58.89 58.89 58.89 58.89 1.2K
12:10 58.98 58.98 58.98 58.98 0.7K
12:12 58.91 58.91 58.91 58.91 0.7K
12:14 58.92 58.92 58.92 58.92 1.0K
12:17 58.87 58.87 58.87 58.87 0.3K
12:18 58.89 58.89 58.85 58.88 0.4K
12:19 58.91 58.95 58.91 58.95 2.8K
12:20 58.96 58.99 58.96 58.99 0.9K
12:22 58.96 59.03 58.96 59.03 2.8K
12:23 59.06 59.07 59.06 59.07 0.5K
12:24 58.98 59.09 58.98 59.09 1.1K
12:25 59.05 59.05 59.05 59.05 0.3K
12:26 59.13 59.14 59.13 59.14 1.0K
12:27 59.15 59.15 59.15 59.15 0.1K
12:28 59.12 59.12 59.12 59.12 0.7K
12:32 59.17 59.17 59.17 59.17 0.2K
12:33 59.14 59.14 59.14 59.14 0.6K
12:34 59.12 59.12 59.12 59.12 0.4K
12:35 59.10 59.15 59.10 59.15 1.2K
12:36 59.16 59.16 59.16 59.16 1.0K
12:37 59.15 59.15 59.15 59.15 1.1K
12:40 59.09 59.09 59.08 59.08 0.6K
12:41 59.08 59.08 59.08 59.08 0.2K
12:43 59.13 59.13 59.13 59.13 1.7K
12:45 59.18 59.18 59.18 59.18 1.6K
12:49 59.12 59.12 59.12 59.12 1.0K
12:50 59.03 59.07 59.03 59.07 1.3K
12:52 59.09 59.09 59.07 59.07 2.5K
12:53 58.98 58.98 58.98 58.98 0.1K
12:54 58.95 58.95 58.93 58.93 1.1K
12:56 58.93 58.93 58.93 58.93 0.7K
12:58 58.94 58.97 58.94 58.97 1.7K
12:59 58.94 58.98 58.94 58.98 2.0K
13:01 59.02 59.02 59.02 59.02 0.3K
13:03 59.04 59.04 59.04 59.04 0.2K
13:04 58.95 58.95 58.95 58.95 0.6K
13:05 58.90 58.90 58.90 58.90 0.2K
13:06 58.94 59.04 58.94 59.04 2.7K
13:07 58.93 58.99 58.93 58.99 1.6K
13:08 59.15 59.15 59.15 59.15 0.8K
13:11 59.19 59.19 59.19 59.19 0.6K
13:15 59.19 59.24 59.19 59.22 1.3K
13:16 59.25 59.25 59.19 59.19 1.8K
13:17 59.16 59.16 59.16 59.16 1.1K
13:19 59.12 59.12 59.12 59.12 0.9K
13:20 59.16 59.16 59.16 59.16 0.6K
13:21 59.13 59.13 59.13 59.13 0.2K
13:23 59.14 59.14 59.14 59.14 0.3K
13:24 59.10 59.10 59.10 59.10 2.0K
13:31 59.08 59.08 59.08 59.08 0.6K
13:33 59.08 59.11 59.08 59.09 2.2K
13:38 59.05 59.08 59.05 59.08 0.4K
13:39 59.08 59.08 59.08 59.08 0.8K
13:41 59.08 59.08 59.08 59.08 1.4K
13:42 59.09 59.12 59.09 59.09 1.3K
13:46 59.09 59.09 59.09 59.09 0.8K
13:48 59.09 59.09 59.09 59.09 0.4K
13:51 59.09 59.11 59.09 59.11 2.1K
13:53 59.18 59.18 59.18 59.18 0.5K
13:54 59.15 59.15 59.15 59.15 0.8K
13:56 59.15 59.15 59.15 59.15 0.5K
13:59 59.19 59.19 59.19 59.19 0.4K
14:01 59.18 59.18 59.18 59.18 0.1K
14:02 59.18 59.18 59.02 59.02 6.0K
14:03 59.04 59.09 59.04 59.07 2.2K
14:05 59.10 59.10 59.10 59.10 2.0K
14:07 59.02 59.04 59.02 59.04 1.0K
14:08 59.08 59.08 59.08 59.08 0.5K
14:09 58.98 58.98 58.98 58.98 1.1K
14:11 58.93 58.93 58.93 58.93 0.4K
14:12 58.95 58.95 58.95 58.95 0.3K
14:13 58.95 58.95 58.95 58.95 1.5K
14:15 58.94 58.94 58.94 58.94 0.3K
14:16 59.06 59.19 59.06 59.19 3.0K
14:18 59.06 59.22 59.06 59.22 3.4K
14:19 59.23 59.23 59.16 59.16 1.2K
14:20 59.25 59.25 59.25 59.25 1.0K
14:23 59.18 59.27 59.18 59.27 1.2K
14:24 59.25 59.25 59.25 59.25 0.4K
14:26 59.25 59.33 59.25 59.33 0.6K
14:29 59.31 59.31 59.31 59.31 0.4K
14:30 59.31 59.31 59.31 59.31 0.5K
14:31 59.29 59.29 59.29 59.29 0.5K
14:32 59.28 59.28 59.28 59.28 1.2K
14:33 59.18 59.18 59.18 59.18 0.1K
14:34 59.25 59.27 59.25 59.27 2.3K
14:40 59.30 59.31 59.30 59.31 0.4K
14:41 59.30 59.35 59.30 59.35 2.0K
14:47 59.32 59.32 59.32 59.32 0.8K
14:50 59.29 59.29 59.25 59.25 0.7K
14:51 59.23 59.29 59.23 59.29 4.8K
14:59 59.10 59.10 59.10 59.10 0.3K
15:00 59.14 59.14 59.11 59.11 2.9K
15:03 59.10 59.10 59.10 59.10 1.4K
15:06 58.97 59.03 58.97 59.03 0.6K
15:08 59.03 59.03 59.03 59.03 0.5K
15:09 58.99 58.99 58.99 58.99 1.0K
15:10 59.03 59.03 59.03 59.03 1.1K
15:11 59.07 59.12 59.07 59.10 1.5K
15:12 59.14 59.14 59.13 59.13 0.7K
15:13 59.13 59.17 59.13 59.17 1.0K
15:14 59.19 59.23 59.19 59.23 2.0K
15:19 59.21 59.21 59.21 59.21 2.1K
15:22 59.06 59.06 59.06 59.06 0.5K
15:23 59.07 59.10 59.04 59.04 1.9K
15:25 59.05 59.05 59.05 59.05 1.1K
15:26 59.02 59.02 59.02 59.02 0.4K
15:27 59.03 59.03 59.02 59.02 1.8K
15:30 59.03 59.03 59.03 59.03 0.3K
15:31 59.04 59.11 59.04 59.05 2.0K
15:32 59.07 59.07 59.07 59.07 1.0K
15:35 59.06 59.06 59.06 59.06 0.2K
15:36 59.06 59.06 59.06 59.06 1.4K
15:37 59.03 59.12 59.03 59.12 3.6K
15:39 59.04 59.05 59.00 59.00 2.6K
15:40 59.00 59.00 59.00 59.00 1.8K
15:42 58.93 58.96 58.93 58.95 1.1K
15:43 59.01 59.01 58.96 58.96 4.3K
15:44 58.96 58.96 58.96 58.96 0.3K
15:45 58.96 59.00 58.96 59.00 1.9K
15:46 58.98 59.06 58.97 59.05 3.6K
15:47 59.04 59.04 59.04 59.04 0.3K
15:48 59.04 59.07 59.04 59.04 1.3K
15:49 59.04 59.05 59.04 59.04 2.7K
15:50 59.07 59.08 59.04 59.08 1.7K
15:51 59.07 59.07 59.03 59.03 2.8K
15:52 59.03 59.03 58.99 59.03 3.4K
15:53 59.03 59.05 59.03 59.03 1.8K
15:54 59.03 59.07 58.99 58.99 3.3K
15:55 59.05 59.13 59.05 59.08 9.4K
15:56 59.06 59.10 59.05 59.05 4.9K
15:57 59.06 59.08 59.01 59.01 8.5K
15:58 59.06 59.06 59.03 59.04 7.0K
15:59 59.03 59.05 58.97 59.02 165.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available