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 56.77 56.77 55.51 55.51 75.2K
09:31 55.54 56.10 52.33 53.08 35.4K
09:32 53.32 53.42 52.43 53.42 19.8K
09:33 53.27 54.61 53.27 54.61 7.3K
09:34 54.61 54.78 54.08 54.78 4.8K
09:35 54.80 54.82 54.04 54.41 6.7K
09:36 54.02 54.14 53.86 53.92 5.9K
09:37 53.69 53.69 53.51 53.51 4.8K
09:38 53.26 53.26 52.67 53.19 18.1K
09:39 53.45 53.52 53.10 53.10 1.7K
09:40 53.19 53.42 53.11 53.20 3.3K
09:41 53.77 53.77 52.84 53.07 9.8K
09:42 53.07 53.24 53.07 53.24 13.7K
09:43 53.12 53.65 53.12 53.65 9.6K
09:44 53.52 53.85 53.52 53.84 4.2K
09:45 53.51 53.51 52.87 53.13 11.8K
09:46 53.14 53.32 53.09 53.31 9.8K
09:47 53.31 53.45 53.31 53.39 2.4K
09:48 53.40 53.40 53.31 53.31 5.7K
09:49 53.32 53.34 53.13 53.34 4.8K
09:50 53.29 53.29 53.12 53.12 8.5K
09:51 53.12 53.16 53.10 53.16 3.6K
09:52 53.27 53.85 53.22 53.85 10.0K
09:53 53.79 53.79 53.47 53.47 7.4K
09:54 53.47 53.68 53.47 53.68 5.6K
09:55 53.68 53.72 53.55 53.55 3.8K
09:56 53.45 53.45 53.31 53.31 6.3K
09:57 53.39 53.39 52.88 53.02 26.1K
09:58 52.96 53.12 52.90 53.12 8.9K
09:59 53.14 53.23 52.56 52.56 35.7K
10:00 52.50 52.50 52.07 52.16 23.3K
10:01 52.16 52.51 52.14 52.24 8.8K
10:02 52.23 52.58 52.10 52.58 12.8K
10:03 52.59 52.63 52.29 52.63 7.5K
10:04 52.48 52.49 52.27 52.39 6.6K
10:05 52.39 52.50 52.13 52.14 11.1K
10:06 52.33 52.49 52.12 52.18 6.3K
10:07 52.22 52.43 52.06 52.25 11.1K
10:08 52.24 52.72 52.14 52.60 15.8K
10:09 52.72 52.82 52.20 52.20 13.6K
10:10 52.20 52.24 52.07 52.15 9.0K
10:11 52.19 52.27 51.70 51.86 15.4K
10:12 51.80 51.97 51.79 51.82 17.8K
10:13 51.96 51.96 51.76 51.86 34.5K
10:14 51.87 52.43 51.87 52.43 21.1K
10:15 52.42 52.42 52.15 52.32 13.4K
10:16 52.41 52.73 52.39 52.55 18.2K
10:17 52.55 52.75 52.43 52.60 19.1K
10:18 52.57 52.62 52.57 52.62 3.2K
10:19 52.60 52.60 52.29 52.29 9.2K
10:20 52.38 52.40 52.03 52.21 6.5K
10:21 52.16 52.31 52.10 52.24 23.1K
10:22 52.12 52.19 52.09 52.09 6.9K
10:23 52.20 52.20 52.10 52.10 2.6K
10:24 52.17 52.17 52.04 52.08 2.4K
10:25 52.08 52.30 52.02 52.07 13.6K
10:26 52.00 52.00 51.70 51.85 14.7K
10:27 52.00 52.00 51.85 51.91 4.1K
10:28 51.91 51.97 51.84 51.85 14.6K
10:29 51.86 51.86 51.76 51.81 13.9K
10:30 51.79 51.93 51.71 51.83 24.1K
10:31 51.83 51.88 51.81 51.88 12.9K
10:32 51.88 51.88 51.79 51.82 6.5K
10:33 51.84 51.94 51.84 51.84 12.7K
10:34 51.76 51.76 51.66 51.71 7.9K
10:35 51.70 51.72 51.70 51.70 4.6K
10:36 51.71 51.71 51.59 51.62 22.5K
10:37 51.62 51.62 51.42 51.42 20.9K
10:38 51.43 51.63 51.40 51.54 11.4K
10:39 51.58 51.58 51.42 51.45 5.5K
10:40 51.39 51.42 51.36 51.36 15.9K
10:41 51.37 51.41 51.27 51.30 19.3K
10:42 51.30 51.45 51.26 51.31 10.7K
10:43 51.29 51.29 51.23 51.24 10.4K
10:44 51.28 51.59 51.25 51.38 1.8K
10:45 51.33 51.59 51.33 51.48 13.0K
10:46 51.50 51.52 51.48 51.52 6.9K
10:47 51.49 51.51 51.40 51.43 17.5K
10:48 51.47 51.47 51.40 51.40 4.9K
10:49 51.40 51.50 51.25 51.50 15.9K
10:50 51.51 51.51 51.40 51.49 2.8K
10:51 51.49 51.49 51.15 51.16 18.4K
10:52 51.13 51.39 51.09 51.24 17.6K
10:53 51.15 51.23 51.15 51.23 1.1K
10:54 51.19 51.45 51.19 51.43 9.9K
10:55 51.50 51.50 51.33 51.36 3.8K
10:56 51.40 51.40 51.21 51.25 3.3K
10:57 51.32 51.44 51.25 51.44 6.0K
10:58 51.44 51.52 51.43 51.43 4.5K
10:59 51.49 51.73 51.47 51.57 16.7K
11:00 51.57 51.57 51.27 51.53 12.0K
11:01 51.48 51.48 51.25 51.26 5.5K
11:02 51.31 51.42 51.31 51.42 5.4K
11:03 51.31 51.49 51.26 51.34 10.3K
11:04 51.37 51.42 51.29 51.29 26.8K
11:05 51.31 51.35 51.25 51.26 5.6K
11:06 51.26 51.32 51.26 51.29 11.4K
11:07 51.31 51.38 51.31 51.36 5.0K
11:08 51.41 51.41 51.40 51.41 3.6K
11:09 51.41 51.41 51.25 51.26 10.2K
11:10 51.23 51.41 51.23 51.38 14.3K
11:11 51.39 51.39 51.35 51.37 3.1K
11:12 51.35 51.42 51.28 51.32 9.9K
11:13 51.32 51.44 51.22 51.25 8.2K
11:14 51.29 51.29 51.23 51.24 2.4K
11:15 51.26 51.49 51.26 51.49 3.5K
11:16 51.43 51.43 51.36 51.36 3.0K
11:17 51.33 51.43 51.26 51.34 5.9K
11:18 51.39 52.11 51.34 51.90 29.8K
11:19 51.91 52.07 51.88 52.07 7.7K
11:20 51.97 52.01 51.90 51.90 12.9K
11:21 51.90 51.95 51.77 51.77 9.8K
11:22 51.74 51.74 51.61 51.61 14.7K
11:23 51.61 51.65 51.51 51.51 11.8K
11:24 51.43 51.46 51.40 51.43 9.7K
11:25 51.47 51.48 51.46 51.46 2.3K
11:26 51.48 51.52 51.46 51.50 5.1K
11:27 51.50 51.50 51.18 51.18 8.6K
11:28 51.20 51.20 50.80 50.80 20.2K
11:29 50.67 50.73 50.57 50.67 6.6K
11:30 50.76 50.77 50.59 50.59 14.9K
11:31 50.53 50.53 50.29 50.33 26.4K
11:32 50.33 50.60 50.29 50.45 13.0K
11:33 50.46 50.67 50.46 50.64 17.0K
11:34 50.56 50.72 50.54 50.72 13.0K
11:35 50.63 50.70 50.57 50.70 9.5K
11:36 50.58 50.81 50.58 50.76 13.3K
11:37 50.81 50.87 50.65 50.65 6.3K
11:38 50.59 50.59 50.52 50.57 6.9K
11:39 50.57 50.61 50.55 50.55 1.8K
11:40 50.53 50.57 50.36 50.41 11.5K
11:41 50.35 50.37 50.27 50.31 5.5K
11:42 50.32 50.50 50.30 50.50 6.1K
11:43 50.44 50.46 50.43 50.46 3.5K
11:44 50.47 50.47 50.45 50.45 5.1K
11:45 50.48 50.55 50.43 50.55 7.1K
11:46 50.50 50.50 50.48 50.48 2.8K
11:47 50.50 50.52 50.50 50.52 3.5K
11:48 50.51 50.58 50.47 50.58 7.8K
11:49 50.57 50.57 50.51 50.57 4.2K
11:50 50.65 50.65 50.58 50.59 6.4K
11:51 50.60 50.84 50.60 50.84 9.3K
11:52 50.76 50.93 50.76 50.89 14.6K
11:53 50.81 50.96 50.81 50.83 3.3K
11:54 50.77 50.88 50.68 50.88 7.8K
11:55 50.90 51.28 50.90 51.28 23.7K
11:56 51.18 51.22 51.09 51.14 4.3K
11:57 51.14 51.39 51.14 51.34 10.0K
11:58 51.37 51.39 51.34 51.39 8.1K
11:59 51.42 51.45 51.40 51.45 7.0K
12:00 51.40 51.44 51.36 51.38 34.5K
12:01 51.36 51.48 51.21 51.34 49.9K
12:02 51.44 51.46 51.23 51.30 20.9K
12:03 51.38 51.52 51.30 51.51 19.1K
12:04 51.50 52.10 51.50 52.10 38.3K
12:05 51.97 52.09 51.86 51.95 49.6K
12:06 51.97 52.10 51.92 51.95 10.2K
12:07 52.07 52.07 51.88 51.91 25.9K
12:08 51.99 51.99 51.87 51.87 27.4K
12:09 51.88 51.93 51.66 51.71 13.9K
12:10 51.81 51.91 51.70 51.91 15.7K
12:11 51.97 52.11 51.97 52.02 28.4K
12:12 52.00 52.13 51.93 52.13 11.7K
12:13 52.00 52.13 51.94 52.05 10.3K
12:14 52.05 52.10 52.03 52.03 13.3K
12:15 52.00 52.07 52.00 52.07 3.8K
12:16 52.01 52.05 51.97 51.97 17.2K
12:17 52.00 52.00 51.73 51.73 6.8K
12:18 51.79 51.83 51.73 51.74 2.5K
12:19 51.75 51.75 51.71 51.71 9.2K
12:20 51.65 51.67 51.60 51.67 28.0K
12:21 51.68 51.71 51.67 51.68 1.6K
12:22 51.68 51.76 51.68 51.75 10.1K
12:23 51.69 51.70 51.69 51.70 0.8K
12:24 51.70 51.81 51.70 51.78 5.8K
12:25 51.69 51.69 51.60 51.64 4.1K
12:26 51.57 51.63 51.57 51.63 6.3K
12:27 51.58 51.63 51.44 51.44 12.5K
12:28 51.36 51.52 51.36 51.49 3.8K
12:29 51.36 51.36 51.36 51.36 0.3K
12:30 51.37 51.60 51.37 51.60 1.0K
12:31 51.60 51.60 51.48 51.48 2.9K
12:32 51.49 51.50 51.49 51.50 4.9K
12:33 51.46 51.58 51.40 51.40 5.2K
12:34 51.58 51.58 51.40 51.40 2.7K
12:35 51.54 51.54 51.54 51.54 0.6K
12:36 51.59 51.59 51.53 51.53 1.3K
12:37 51.60 51.75 51.58 51.75 10.7K
12:38 51.55 51.78 51.55 51.78 29.3K
12:39 51.86 52.05 51.84 52.05 7.6K
12:40 52.03 52.17 52.00 52.17 5.1K
12:41 52.19 52.47 52.19 52.30 18.7K
12:42 52.30 52.30 52.17 52.20 10.0K
12:43 52.22 52.37 52.14 52.14 10.1K
12:44 52.22 52.22 52.10 52.15 24.7K
12:45 52.05 52.05 52.01 52.05 3.8K
12:46 51.99 52.02 51.98 52.01 2.4K
12:47 52.06 52.08 51.98 52.04 2.2K
12:48 51.97 52.00 51.92 52.00 1.5K
12:49 52.05 52.05 51.91 52.02 4.7K
12:50 51.91 51.99 51.85 51.88 11.1K
12:51 51.88 51.88 51.72 51.72 4.5K
12:52 51.79 51.90 51.77 51.90 4.7K
12:53 52.00 52.00 51.94 51.94 2.5K
12:54 51.95 51.97 51.94 51.95 2.2K
12:55 51.95 51.98 51.85 51.98 7.5K
12:56 51.97 51.99 51.96 51.99 2.3K
12:57 51.99 51.99 51.93 51.93 1.4K
12:58 51.93 51.98 51.90 51.90 3.8K
12:59 52.00 52.00 51.92 51.93 2.6K
13:00 51.90 51.94 51.89 51.94 7.7K
13:01 51.95 51.97 51.90 51.97 1.3K
13:02 51.97 52.46 51.97 52.42 18.5K
13:03 52.28 52.28 52.17 52.19 6.4K
13:04 52.26 52.52 52.26 52.51 13.7K
13:05 52.50 52.99 52.44 52.87 24.4K
13:06 52.91 52.97 52.80 52.80 23.2K
13:07 52.83 52.84 52.66 52.66 13.9K
13:08 52.56 52.74 52.56 52.66 11.8K
13:09 52.66 52.77 52.66 52.77 5.7K
13:10 52.66 52.92 52.66 52.86 12.0K
13:11 52.79 53.00 52.79 52.93 11.1K
13:12 52.94 53.24 52.89 53.11 22.0K
13:13 53.15 53.37 53.15 53.26 13.0K
13:14 53.27 53.27 53.23 53.23 6.9K
13:15 53.17 53.36 53.17 53.36 9.3K
13:16 53.39 53.39 53.23 53.29 5.8K
13:17 53.23 53.29 53.23 53.23 2.5K
13:18 53.19 53.26 53.07 53.13 8.8K
13:19 53.14 53.18 53.14 53.14 2.8K
13:20 53.08 53.13 52.96 53.00 22.5K
13:21 52.97 53.01 52.97 53.01 2.9K
13:22 52.97 52.97 52.82 52.85 8.8K
13:23 52.85 52.94 52.77 52.77 14.4K
13:24 52.77 52.92 52.77 52.86 4.2K
13:25 52.86 52.94 52.82 52.93 8.9K
13:26 52.91 53.12 52.91 53.12 13.5K
13:27 53.20 53.25 53.09 53.12 8.7K
13:28 53.10 53.20 53.01 53.01 4.7K
13:29 53.05 53.13 52.97 52.97 8.9K
13:30 53.22 53.22 53.11 53.11 1.8K
13:31 53.11 53.11 52.87 52.89 13.7K
13:32 52.95 53.07 52.95 53.06 2.1K
13:33 53.01 53.13 53.01 53.13 1.7K
13:34 53.13 53.33 53.13 53.33 5.7K
13:35 53.17 53.21 53.17 53.21 4.0K
13:36 53.14 53.29 53.14 53.27 4.7K
13:37 53.29 53.51 53.29 53.51 6.8K
13:38 53.45 53.78 53.45 53.77 22.1K
13:39 53.63 53.63 53.38 53.38 16.2K
13:40 53.40 53.45 53.38 53.44 12.8K
13:41 53.46 53.62 53.46 53.57 12.9K
13:42 53.59 53.59 53.49 53.49 3.0K
13:43 53.51 53.56 53.42 53.42 24.6K
13:44 53.30 53.30 53.18 53.18 13.0K
13:45 53.27 53.31 53.27 53.31 2.0K
13:46 53.29 53.40 53.29 53.30 1.6K
13:47 53.30 53.40 53.19 53.19 1.5K
13:48 53.37 53.43 53.35 53.43 7.1K
13:49 53.49 53.50 53.40 53.50 4.1K
13:50 53.50 53.80 53.50 53.80 17.6K
13:51 53.73 53.85 53.64 53.85 21.2K
13:52 53.77 53.85 53.60 53.60 6.9K
13:53 53.64 53.84 53.64 53.84 4.2K
13:54 53.84 54.14 53.84 53.93 23.5K
13:55 54.04 54.04 53.97 53.97 4.0K
13:56 53.91 53.99 53.89 53.97 4.8K
13:57 53.85 53.94 53.82 53.90 3.7K
13:58 53.93 53.93 53.83 53.88 7.1K
13:59 53.84 53.93 53.65 53.65 8.9K
14:00 53.72 53.79 53.63 53.79 4.5K
14:01 53.68 53.74 53.68 53.69 4.2K
14:02 53.69 53.75 53.69 53.72 5.1K
14:03 53.75 53.77 53.59 53.77 9.6K
14:04 53.76 53.77 53.60 53.68 2.6K
14:05 53.66 53.66 53.65 53.65 1.8K
14:06 53.67 53.69 53.62 53.62 3.8K
14:07 53.62 53.71 53.53 53.65 10.3K
14:08 53.64 53.74 53.52 53.66 16.8K
14:09 53.64 53.66 53.45 53.52 5.0K
14:10 53.56 53.56 53.55 53.55 2.1K
14:11 53.58 53.65 53.58 53.60 1.9K
14:12 53.53 53.57 53.46 53.48 8.3K
14:13 53.63 53.63 53.58 53.58 3.0K
14:14 53.50 53.62 53.50 53.62 2.1K
14:15 53.61 53.63 53.44 53.63 6.0K
14:16 53.58 53.64 53.49 53.57 2.9K
14:17 53.55 53.62 53.51 53.51 7.5K
14:18 53.74 53.74 53.55 53.55 8.2K
14:19 53.55 53.71 53.55 53.71 3.0K
14:20 53.65 53.90 53.65 53.84 18.3K
14:21 53.83 53.92 53.78 53.91 14.2K
14:22 53.92 53.92 53.63 53.73 5.5K
14:23 53.76 53.87 53.67 53.71 11.3K
14:24 53.71 53.80 53.71 53.80 6.3K
14:25 53.76 53.76 53.71 53.71 4.9K
14:26 53.69 53.76 53.58 53.65 7.3K
14:27 53.51 53.61 53.51 53.61 3.6K
14:28 53.71 53.98 53.71 53.85 9.0K
14:29 53.94 53.94 53.75 53.75 2.7K
14:30 53.75 53.83 53.75 53.76 8.7K
14:31 53.76 53.82 53.71 53.82 5.3K
14:32 53.70 53.78 53.70 53.78 3.2K
14:33 53.74 53.83 53.56 53.67 10.3K
14:34 53.59 53.59 53.59 53.59 1.1K
14:35 53.59 53.59 53.50 53.58 5.1K
14:36 53.54 53.67 53.50 53.67 7.4K
14:37 53.67 53.67 53.57 53.57 3.8K
14:38 53.57 53.57 53.50 53.50 2.7K
14:39 53.38 53.50 53.38 53.45 18.6K
14:40 53.44 53.44 53.33 53.41 4.1K
14:41 53.44 53.49 53.33 53.49 2.1K
14:42 53.41 53.62 53.25 53.45 34.3K
14:43 53.50 53.55 53.50 53.55 3.2K
14:44 53.51 53.60 53.51 53.56 5.1K
14:45 53.68 53.69 53.68 53.69 0.4K
14:46 53.63 53.88 53.63 53.88 4.3K
14:47 53.81 53.87 53.81 53.87 1.2K
14:48 53.88 54.00 53.88 53.96 7.0K
14:49 54.03 54.03 53.95 53.95 12.0K
14:50 54.07 54.14 53.81 53.81 31.5K
14:51 53.99 54.02 53.97 54.02 5.6K
14:52 53.96 54.12 53.96 54.12 3.8K
14:53 54.19 54.31 54.17 54.27 7.1K
14:54 54.27 54.27 54.15 54.17 13.6K
14:55 54.12 54.12 54.04 54.09 6.2K
14:56 54.24 54.30 54.12 54.30 3.8K
14:57 54.24 54.24 54.01 54.22 8.5K
14:58 54.11 54.29 54.11 54.29 3.4K
14:59 54.27 54.30 54.24 54.24 12.5K
15:00 54.24 54.47 54.21 54.42 17.7K
15:01 54.33 54.36 54.33 54.36 3.1K
15:02 54.46 54.58 54.46 54.55 17.0K
15:03 54.60 54.62 54.50 54.56 5.4K
15:04 54.56 54.56 54.33 54.37 15.4K
15:05 54.37 54.37 54.37 54.37 0.7K
15:06 54.35 54.38 54.33 54.38 4.5K
15:07 54.42 54.42 54.33 54.35 6.8K
15:08 54.27 54.27 54.21 54.21 4.4K
15:09 54.15 54.24 54.09 54.09 14.6K
15:10 54.00 54.00 53.86 53.93 9.1K
15:11 53.93 53.93 53.70 53.70 20.2K
15:12 53.70 53.84 53.64 53.76 16.7K
15:13 53.76 53.76 53.66 53.73 11.3K
15:14 53.72 53.89 53.55 53.89 22.5K
15:15 53.80 53.82 53.77 53.80 11.3K
15:16 53.76 53.79 53.59 53.68 13.5K
15:17 53.67 53.74 53.67 53.74 1.5K
15:18 53.72 53.73 53.72 53.73 1.9K
15:19 53.79 53.92 53.79 53.82 23.7K
15:20 53.85 54.00 53.85 53.90 10.0K
15:21 53.95 54.08 53.91 54.08 14.1K
15:22 54.06 54.06 53.98 54.06 6.4K
15:23 54.03 54.09 53.84 53.84 22.0K
15:24 53.93 53.97 53.93 53.95 4.9K
15:25 53.95 53.95 53.84 53.84 4.5K
15:26 53.89 53.98 53.89 53.92 10.1K
15:27 53.97 54.14 53.96 54.14 34.8K
15:28 54.16 54.21 54.16 54.18 3.0K
15:29 54.15 54.19 53.96 53.96 21.6K
15:30 53.96 53.99 53.96 53.99 4.9K
15:31 54.01 54.05 54.01 54.03 8.9K
15:32 53.96 54.16 53.96 54.16 15.0K
15:33 54.21 54.24 54.17 54.17 18.8K
15:34 54.21 54.39 54.21 54.36 14.0K
15:35 54.34 54.46 54.33 54.40 11.2K
15:36 54.40 54.46 54.40 54.42 6.8K
15:37 54.25 54.33 54.22 54.33 12.9K
15:38 54.33 54.38 54.28 54.38 9.8K
15:39 54.31 54.33 54.26 54.29 8.1K
15:40 54.29 54.29 54.09 54.11 30.5K
15:41 54.02 54.02 53.92 53.98 10.7K
15:42 53.96 54.06 53.94 54.06 20.6K
15:43 54.07 54.19 54.06 54.11 12.4K
15:44 54.10 54.41 54.10 54.41 17.6K
15:45 54.28 54.29 54.13 54.29 13.1K
15:46 54.29 54.32 54.26 54.26 10.7K
15:47 54.36 54.40 54.25 54.40 14.7K
15:48 54.40 54.47 54.38 54.45 15.8K
15:49 54.45 54.50 54.45 54.47 30.1K
15:50 54.49 54.49 54.39 54.41 16.7K
15:51 54.41 54.57 54.41 54.57 30.3K
15:52 54.65 54.65 54.49 54.50 16.1K
15:53 54.51 54.57 54.48 54.57 27.4K
15:54 54.58 54.58 54.47 54.47 15.0K
15:55 54.48 54.63 54.44 54.62 41.0K
15:56 54.61 54.62 54.48 54.48 29.3K
15:57 54.57 54.66 54.57 54.59 41.8K
15:58 54.59 54.68 54.52 54.68 49.8K
15:59 54.73 54.90 54.73 54.80 499.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available