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 54.37 54.37 53.33 53.78 143.3K
09:31 53.78 53.78 53.51 53.60 16.6K
09:32 53.57 53.80 53.55 53.80 6.9K
09:33 53.80 53.80 53.25 53.25 9.2K
09:34 53.15 53.63 53.15 53.48 5.2K
09:35 53.20 53.58 53.20 53.56 20.4K
09:36 53.64 54.02 53.64 53.86 12.4K
09:37 54.04 54.04 53.80 53.91 6.1K
09:38 53.92 53.92 53.79 53.80 3.1K
09:39 53.82 53.88 53.75 53.75 2.9K
09:40 53.75 53.82 53.61 53.61 2.9K
09:41 53.71 53.86 53.63 53.63 4.5K
09:42 53.73 53.96 53.63 53.78 8.0K
09:43 53.82 53.82 53.70 53.71 3.5K
09:44 53.75 53.91 53.75 53.91 4.3K
09:45 53.84 53.93 53.72 53.93 4.6K
09:46 54.07 54.18 54.07 54.12 21.7K
09:47 54.02 54.17 54.02 54.14 1.6K
09:48 54.10 54.13 54.10 54.11 2.7K
09:49 54.21 54.35 54.21 54.35 6.7K
09:50 54.29 54.35 54.29 54.35 8.4K
09:51 54.43 54.43 54.28 54.33 2.7K
09:52 54.33 54.47 54.27 54.47 1.9K
09:53 54.43 54.59 54.42 54.42 14.4K
09:54 54.37 54.48 54.34 54.48 1.9K
09:55 54.43 54.44 54.43 54.43 2.7K
09:56 54.31 54.31 54.19 54.20 10.2K
09:57 54.11 54.11 53.77 53.77 8.9K
09:58 53.85 53.92 53.78 53.84 4.8K
09:59 53.89 53.92 53.88 53.89 4.3K
10:00 53.89 53.93 53.74 53.93 5.5K
10:01 53.86 54.18 53.86 54.14 4.3K
10:02 54.08 54.23 54.06 54.23 3.8K
10:03 54.05 54.10 54.05 54.07 8.5K
10:04 54.00 54.06 54.00 54.06 3.6K
10:05 54.08 54.20 54.07 54.20 11.6K
10:06 54.04 54.04 53.88 54.01 5.8K
10:07 54.08 54.41 54.08 54.39 8.6K
10:08 54.40 54.50 54.40 54.49 3.0K
10:09 54.50 54.50 54.41 54.50 10.7K
10:10 54.53 54.53 54.31 54.33 4.9K
10:11 54.32 54.34 54.27 54.33 4.9K
10:12 54.32 54.43 54.32 54.43 3.9K
10:13 54.39 54.43 54.34 54.35 4.3K
10:14 54.24 54.34 54.16 54.34 4.4K
10:15 54.35 54.36 54.35 54.36 2.4K
10:16 54.36 54.36 54.36 54.36 0.6K
10:17 54.22 54.46 54.22 54.46 5.9K
10:18 54.52 54.58 54.39 54.39 6.8K
10:20 54.34 54.34 54.29 54.31 9.5K
10:21 54.21 54.21 54.10 54.10 4.3K
10:22 54.01 54.01 53.99 53.99 2.3K
10:23 54.07 54.15 54.07 54.15 3.7K
10:24 54.07 54.07 53.89 53.99 5.6K
10:26 54.26 54.37 54.26 54.37 2.6K
10:27 54.45 54.48 54.39 54.48 0.7K
10:28 54.44 54.52 54.40 54.52 4.3K
10:29 54.60 54.60 54.55 54.57 11.4K
10:30 54.59 54.59 54.57 54.57 0.9K
10:31 54.65 54.65 54.55 54.55 3.2K
10:32 54.52 54.53 54.52 54.53 1.8K
10:33 54.51 54.53 54.51 54.53 1.4K
10:34 54.46 54.52 54.46 54.52 2.8K
10:35 54.52 54.56 54.46 54.46 1.3K
10:36 54.50 54.50 54.31 54.31 3.1K
10:37 54.31 54.35 54.30 54.30 2.1K
10:38 54.28 54.28 54.28 54.28 0.8K
10:39 54.30 54.33 54.28 54.28 0.7K
10:40 54.29 54.38 54.28 54.34 2.6K
10:41 54.47 54.47 54.47 54.47 1.0K
10:42 54.49 54.49 54.38 54.38 1.8K
10:43 54.26 54.27 54.26 54.27 2.1K
10:44 54.27 54.34 54.27 54.34 1.8K
10:45 54.28 54.39 54.28 54.32 1.8K
10:46 54.22 54.27 54.22 54.27 2.6K
10:47 54.15 54.15 54.00 54.06 4.3K
10:48 54.06 54.06 53.80 53.87 7.4K
10:49 53.95 53.95 53.93 53.94 4.6K
10:50 53.92 53.94 53.83 53.94 1.9K
10:51 53.78 53.83 53.78 53.80 3.9K
10:52 53.80 53.80 53.77 53.77 0.8K
10:53 53.80 53.80 53.77 53.80 2.6K
10:54 53.80 53.80 53.68 53.68 3.7K
10:55 53.67 53.67 53.67 53.67 3.6K
10:56 53.67 53.72 53.64 53.72 6.3K
10:57 53.71 53.73 53.71 53.73 2.9K
10:58 53.67 53.78 53.67 53.73 1.2K
10:59 53.73 53.80 53.70 53.70 3.7K
11:00 53.73 53.74 53.73 53.74 1.2K
11:01 53.80 53.97 53.80 53.88 3.6K
11:02 53.87 53.90 53.87 53.90 1.7K
11:03 53.87 53.88 53.86 53.86 6.7K
11:04 53.97 53.98 53.97 53.98 1.2K
11:05 53.99 53.99 53.95 53.95 2.4K
11:06 53.93 53.93 53.88 53.91 2.9K
11:07 53.93 53.93 53.93 53.93 0.4K
11:08 53.94 53.99 53.94 53.97 3.1K
11:09 53.96 54.02 53.91 54.02 1.0K
11:10 53.96 53.98 53.94 53.97 3.8K
11:11 54.01 54.04 54.01 54.04 0.8K
11:12 54.08 54.11 54.04 54.04 4.0K
11:13 53.99 54.10 53.92 54.10 2.7K
11:14 54.01 54.05 54.01 54.05 3.7K
11:15 54.12 54.12 53.98 53.98 1.4K
11:16 53.96 53.96 53.77 53.94 4.0K
11:17 53.94 53.96 53.87 53.94 0.9K
11:18 54.03 54.03 54.03 54.03 1.2K
11:19 53.98 54.10 53.98 54.10 1.0K
11:20 54.05 54.05 53.98 53.98 0.7K
11:21 54.06 54.06 54.06 54.06 3.5K
11:22 54.06 54.06 54.06 54.06 0.5K
11:23 54.05 54.15 54.01 54.15 4.5K
11:24 54.11 54.11 54.08 54.08 1.2K
11:25 54.09 54.14 54.09 54.09 2.7K
11:26 54.15 54.29 54.15 54.29 4.2K
11:27 54.23 54.31 54.23 54.31 1.4K
11:28 54.39 54.39 54.29 54.29 2.0K
11:29 54.39 54.39 54.31 54.31 1.3K
11:30 54.33 54.35 54.32 54.32 2.3K
11:31 54.40 54.40 54.40 54.40 1.2K
11:32 54.40 54.43 54.37 54.37 3.3K
11:33 54.36 54.36 54.34 54.34 0.9K
11:34 54.37 54.37 54.37 54.37 0.3K
11:35 54.37 54.37 54.37 54.37 1.8K
11:36 54.37 54.37 54.31 54.31 2.1K
11:37 54.35 54.35 54.35 54.35 2.4K
11:38 54.31 54.36 54.31 54.36 3.3K
11:39 54.40 54.45 54.38 54.40 1.6K
11:40 54.40 54.47 54.40 54.47 1.9K
11:41 54.47 54.60 54.47 54.60 2.8K
11:42 54.63 54.66 54.63 54.66 4.8K
11:43 54.66 54.70 54.66 54.66 1.5K
11:44 54.66 54.66 54.66 54.66 1.8K
11:45 54.66 54.67 54.62 54.67 3.9K
11:46 54.69 54.77 54.69 54.77 7.7K
11:47 54.70 54.70 54.70 54.70 1.6K
11:48 54.60 54.61 54.54 54.55 5.5K
11:49 54.48 54.48 54.46 54.46 1.5K
11:51 54.47 54.47 54.38 54.43 1.4K
11:52 54.45 54.45 54.45 54.45 1.1K
11:53 54.45 54.45 54.39 54.41 1.6K
11:54 54.49 54.49 54.49 54.49 1.2K
11:55 54.44 54.46 54.39 54.46 2.0K
11:56 54.46 54.49 54.45 54.45 4.8K
11:57 54.41 54.41 54.41 54.41 0.7K
11:58 54.40 54.52 54.38 54.52 3.6K
11:59 54.50 54.50 54.50 54.50 1.4K
12:00 54.50 54.50 54.33 54.33 3.3K
12:01 54.35 54.35 54.26 54.26 8.0K
12:02 54.32 54.32 54.25 54.25 2.2K
12:03 54.28 54.28 54.17 54.17 2.5K
12:04 54.20 54.20 54.09 54.09 0.4K
12:05 54.24 54.33 54.10 54.33 7.0K
12:06 54.24 54.33 54.24 54.33 2.2K
12:07 54.25 54.36 54.25 54.36 1.4K
12:08 54.47 54.49 54.47 54.47 6.1K
12:09 54.49 54.49 54.49 54.49 0.3K
12:10 54.55 54.55 54.52 54.52 1.4K
12:11 54.36 54.36 54.33 54.33 8.5K
12:12 54.24 54.32 54.24 54.32 1.3K
12:13 54.26 54.29 54.26 54.29 0.9K
12:14 54.31 54.33 54.31 54.33 0.8K
12:15 54.33 54.33 54.25 54.25 1.0K
12:16 54.33 54.33 54.26 54.32 1.5K
12:17 54.25 54.31 54.20 54.27 3.2K
12:18 54.34 54.34 54.34 54.34 11.5K
12:19 54.21 54.28 54.20 54.28 1.3K
12:20 54.24 54.32 54.20 54.27 3.3K
12:21 54.32 54.32 54.28 54.28 1.3K
12:22 54.26 54.32 54.26 54.32 2.3K
12:23 54.36 54.36 54.32 54.32 2.4K
12:24 54.31 54.31 54.25 54.31 0.8K
12:25 54.31 54.39 54.31 54.35 1.1K
12:26 54.30 54.39 54.30 54.39 2.1K
12:27 54.39 54.39 54.33 54.33 2.6K
12:28 54.37 54.37 54.33 54.33 1.8K
12:29 54.36 54.36 54.34 54.34 0.5K
12:30 54.37 54.42 54.37 54.42 1.4K
12:31 54.48 54.49 54.46 54.48 2.0K
12:32 54.53 54.53 54.52 54.52 0.7K
12:33 54.48 54.53 54.48 54.53 4.4K
12:34 54.60 54.60 54.56 54.56 2.4K
12:35 54.56 54.57 54.56 54.57 1.8K
12:36 54.57 54.60 54.57 54.60 0.0K
12:37 54.60 54.61 54.58 54.60 17.0K
12:38 54.60 54.60 54.55 54.58 0.8K
12:39 54.59 54.59 54.59 54.59 0.4K
12:40 54.53 54.56 54.53 54.56 1.7K
12:41 54.56 54.60 54.55 54.55 1.4K
12:42 54.61 54.61 54.61 54.61 1.1K
12:43 54.64 54.64 54.63 54.63 1.2K
12:44 54.63 54.64 54.63 54.64 2.9K
12:45 54.65 54.65 54.61 54.61 2.3K
12:46 54.64 54.69 54.64 54.64 1.6K
12:48 54.64 54.64 54.64 54.64 0.3K
12:49 54.64 54.64 54.64 54.64 1.5K
12:50 54.59 54.59 54.59 54.59 0.6K
12:51 54.65 54.75 54.65 54.75 6.5K
12:52 54.72 54.83 54.72 54.83 2.1K
12:53 54.78 54.79 54.78 54.79 0.5K
12:54 54.86 55.00 54.86 55.00 4.9K
12:55 54.92 55.00 54.92 54.94 10.4K
12:56 54.99 54.99 54.91 54.91 2.9K
12:57 54.96 54.96 54.92 54.92 3.2K
12:58 54.86 54.99 54.86 54.99 0.5K
12:59 54.99 54.99 54.93 54.93 2.5K
13:00 54.91 54.95 54.91 54.95 0.7K
13:01 54.95 54.96 54.95 54.96 1.8K
13:02 55.00 55.10 55.00 55.10 4.7K
13:03 55.05 55.05 54.99 54.99 4.2K
13:04 54.92 54.92 54.92 54.92 2.2K
13:05 54.90 54.90 54.87 54.87 0.9K
13:06 54.90 54.90 54.90 54.90 0.6K
13:07 54.90 54.93 54.90 54.93 1.1K
13:08 54.87 54.87 54.87 54.87 1.5K
13:09 54.88 54.95 54.88 54.91 1.4K
13:10 54.93 54.93 54.93 54.93 1.4K
13:11 54.88 54.92 54.86 54.86 1.4K
13:12 54.92 54.92 54.81 54.82 4.3K
13:13 54.86 54.86 54.80 54.80 1.4K
13:14 54.85 54.85 54.77 54.77 1.8K
13:15 54.78 54.83 54.78 54.83 2.6K
13:16 54.78 54.83 54.77 54.77 0.9K
13:17 54.81 54.81 54.81 54.81 0.5K
13:18 54.79 54.82 54.78 54.78 0.9K
13:19 54.84 54.84 54.84 54.84 0.5K
13:20 54.78 54.78 54.59 54.65 5.4K
13:21 54.79 54.79 54.68 54.69 3.0K
13:22 54.65 54.65 54.65 54.65 0.9K
13:23 54.65 54.66 54.65 54.65 1.0K
13:24 54.65 54.71 54.65 54.71 0.7K
13:25 54.78 54.78 54.78 54.78 1.4K
13:26 54.76 54.76 54.76 54.76 0.8K
13:27 54.71 54.76 54.71 54.76 1.8K
13:28 54.65 54.71 54.65 54.71 2.9K
13:29 54.71 54.72 54.71 54.72 0.7K
13:30 54.79 54.79 54.72 54.72 0.8K
13:31 54.72 54.80 54.72 54.80 1.6K
13:32 54.80 54.81 54.77 54.77 0.9K
13:33 54.77 54.77 54.74 54.77 3.5K
13:34 54.79 54.79 54.63 54.66 1.8K
13:35 54.73 54.73 54.66 54.66 0.8K
13:36 54.66 54.66 54.59 54.66 0.6K
13:37 54.67 54.73 54.67 54.73 0.8K
13:38 54.65 54.65 54.65 54.65 1.1K
13:39 54.54 54.54 54.50 54.54 5.7K
13:40 54.49 54.49 54.44 54.44 1.0K
13:41 54.49 54.49 54.45 54.45 1.2K
13:42 54.51 54.51 54.50 54.50 2.1K
13:43 54.50 54.55 54.50 54.55 0.9K
13:44 54.58 54.59 54.58 54.59 1.0K
13:45 54.57 54.57 54.57 54.57 2.3K
13:47 54.57 54.57 54.55 54.55 3.2K
13:48 54.55 54.55 54.54 54.54 1.3K
13:49 54.54 54.64 54.54 54.64 2.3K
13:50 54.64 54.75 54.64 54.75 1.0K
13:51 54.64 54.64 54.64 54.64 1.1K
13:52 54.70 54.70 54.70 54.70 0.5K
13:53 54.75 54.75 54.65 54.65 1.0K
13:54 54.65 54.74 54.65 54.65 0.9K
13:55 54.70 54.74 54.65 54.65 1.5K
13:56 54.74 54.74 54.62 54.62 1.3K
13:57 54.64 54.64 54.49 54.58 8.9K
13:58 54.59 54.59 54.58 54.59 2.2K
13:59 54.59 54.61 54.59 54.61 0.9K
14:00 54.51 54.60 54.26 54.26 12.6K
14:01 54.37 54.37 54.37 54.37 0.8K
14:02 54.30 54.30 54.26 54.26 3.8K
14:03 54.27 54.32 54.27 54.29 2.7K
14:04 54.28 54.31 54.28 54.31 1.5K
14:05 54.27 54.31 54.27 54.29 5.9K
14:06 54.29 54.29 54.28 54.29 1.6K
14:07 54.30 54.34 54.24 54.34 2.2K
14:08 54.29 54.34 54.25 54.25 1.8K
14:09 54.25 54.38 54.25 54.38 1.8K
14:10 54.42 54.44 54.40 54.40 2.4K
14:11 54.47 54.47 54.47 54.47 1.3K
14:12 54.47 54.47 54.39 54.47 3.4K
14:13 54.50 54.59 54.37 54.37 2.1K
14:14 54.55 54.59 54.55 54.59 1.7K
14:15 54.57 54.69 54.51 54.51 2.2K
14:16 54.59 54.62 54.59 54.62 1.0K
14:17 54.63 54.69 54.63 54.69 0.9K
14:18 54.52 54.57 54.52 54.57 3.8K
14:19 54.61 54.62 54.61 54.62 0.6K
14:20 54.63 54.63 54.61 54.61 1.9K
14:21 54.62 54.62 54.62 54.62 1.7K
14:22 54.57 54.57 54.45 54.45 2.6K
14:23 54.46 54.46 54.46 54.46 0.9K
14:24 54.53 54.56 54.53 54.56 2.2K
14:25 54.51 54.51 54.51 54.51 0.6K
14:26 54.48 54.48 54.39 54.44 2.0K
14:27 54.44 54.50 54.44 54.50 0.8K
14:28 54.49 54.49 54.44 54.44 2.1K
14:29 54.45 54.45 54.45 54.45 0.5K
14:30 54.35 54.36 54.35 54.36 4.7K
14:31 54.37 54.37 54.37 54.37 0.7K
14:32 54.37 54.37 54.36 54.37 1.8K
14:33 54.36 54.42 54.27 54.40 1.2K
14:34 54.23 54.23 54.23 54.23 9.4K
14:35 54.22 54.27 54.22 54.24 2.5K
14:36 54.23 54.23 54.23 54.23 1.0K
14:37 54.23 54.28 54.23 54.28 1.3K
14:38 54.24 54.24 54.24 54.24 1.0K
14:39 54.27 54.27 54.20 54.23 3.0K
14:40 54.23 54.23 54.20 54.20 2.6K
14:41 54.19 54.19 54.18 54.18 0.9K
14:42 54.21 54.21 54.21 54.21 0.8K
14:43 54.16 54.20 54.16 54.20 1.8K
14:44 54.16 54.21 54.16 54.19 2.6K
14:45 54.15 54.19 54.15 54.16 3.4K
14:46 54.17 54.18 54.17 54.18 1.0K
14:47 54.21 54.21 54.20 54.20 1.1K
14:48 54.21 54.27 54.21 54.27 1.9K
14:49 54.24 54.29 54.19 54.19 3.0K
14:50 54.19 54.24 54.19 54.24 1.7K
14:51 54.30 54.30 54.22 54.22 0.8K
14:52 54.17 54.18 54.17 54.18 2.2K
14:53 54.15 54.23 54.15 54.22 2.1K
14:55 54.25 54.27 54.24 54.27 2.3K
14:56 54.24 54.24 54.24 54.24 0.7K
14:57 54.27 54.34 54.27 54.32 8.6K
14:58 54.32 54.32 54.32 54.32 0.3K
14:59 54.24 54.36 54.24 54.30 3.2K
15:00 54.24 54.29 54.23 54.29 0.9K
15:01 54.22 54.28 54.22 54.28 4.1K
15:02 54.28 54.28 54.13 54.13 15.8K
15:03 54.09 54.14 54.09 54.10 1.7K
15:04 54.11 54.11 54.08 54.08 5.3K
15:05 54.06 54.12 54.04 54.04 5.1K
15:06 54.09 54.10 54.04 54.09 0.5K
15:07 54.09 54.09 54.06 54.06 2.3K
15:08 54.10 54.10 54.06 54.06 0.8K
15:09 54.10 54.10 54.06 54.06 3.0K
15:11 54.07 54.19 54.07 54.18 16.8K
15:12 54.16 54.18 54.15 54.18 2.5K
15:13 54.18 54.21 54.18 54.21 4.3K
15:14 54.26 54.30 54.26 54.27 4.0K
15:15 54.27 54.27 54.04 54.06 12.6K
15:16 54.07 54.07 54.07 54.07 1.2K
15:17 54.06 54.08 54.06 54.08 1.2K
15:18 54.10 54.10 53.89 53.89 12.8K
15:19 53.90 54.00 53.90 54.00 5.2K
15:20 53.89 53.93 53.88 53.88 2.9K
15:21 53.88 53.91 53.88 53.91 6.2K
15:22 53.87 53.90 53.87 53.87 3.7K
15:23 53.86 53.90 53.86 53.90 3.5K
15:24 53.81 53.83 53.79 53.79 3.8K
15:25 53.81 53.83 53.80 53.83 3.3K
15:26 53.92 53.92 53.90 53.91 5.5K
15:27 53.86 53.90 53.86 53.87 3.6K
15:28 53.87 53.91 53.87 53.88 3.9K
15:29 53.88 53.88 53.87 53.87 0.8K
15:30 53.86 53.89 53.86 53.86 3.0K
15:31 53.87 53.89 53.80 53.80 26.2K
15:32 53.80 53.93 53.80 53.93 8.1K
15:33 53.93 53.97 53.90 53.90 4.4K
15:34 53.90 53.94 53.85 53.90 9.1K
15:35 53.90 53.91 53.85 53.90 5.4K
15:36 53.90 53.91 53.85 53.91 2.7K
15:37 53.91 54.07 53.85 54.02 6.8K
15:38 54.02 54.08 54.02 54.02 3.2K
15:39 54.07 54.07 53.95 53.97 8.1K
15:40 54.01 54.07 54.01 54.07 8.5K
15:41 54.07 54.08 54.03 54.08 2.6K
15:42 54.08 54.08 54.03 54.04 8.5K
15:43 54.08 54.12 54.06 54.12 2.5K
15:44 54.07 54.12 54.07 54.07 3.8K
15:45 54.08 54.17 54.06 54.11 6.7K
15:46 54.11 54.14 54.08 54.10 7.7K
15:47 54.05 54.10 53.97 54.10 8.6K
15:48 54.11 54.19 54.05 54.11 5.0K
15:49 54.11 54.12 53.96 53.96 14.1K
15:50 53.92 53.97 53.89 53.94 6.1K
15:51 53.93 53.93 53.90 53.90 12.7K
15:52 53.92 53.98 53.92 53.93 12.2K
15:53 53.95 54.11 53.94 54.11 19.0K
15:54 54.11 54.19 54.10 54.15 15.8K
15:55 54.18 54.36 54.18 54.30 32.1K
15:56 54.25 54.30 54.25 54.29 23.0K
15:57 54.27 54.28 54.12 54.12 27.1K
15:58 54.13 54.22 54.13 54.20 24.6K
15:59 54.15 54.35 54.15 54.27 248.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available