Cracker Barrel Old

CBRL
🏛️ usa →
45.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.27 60.98 60.10 60.53 448.7K
09:31 59.90 60.37 59.90 60.17 25.0K
09:32 59.78 59.78 59.20 59.56 92.8K
09:33 59.60 59.79 59.39 59.64 24.6K
09:34 59.64 59.73 59.35 59.53 12.5K
09:35 59.25 60.53 59.25 60.19 77.5K
09:36 59.70 59.70 59.14 59.20 27.6K
09:37 59.55 60.00 59.39 59.70 16.4K
09:38 59.99 60.00 58.99 59.09 57.4K
09:39 59.32 59.34 58.91 59.21 26.6K
09:40 59.21 59.74 59.21 59.74 31.6K
09:41 59.61 59.98 59.61 59.68 24.8K
09:42 59.67 59.99 59.67 59.83 25.7K
09:43 59.88 59.99 59.58 59.82 26.1K
09:44 59.86 59.94 59.65 59.69 19.2K
09:45 59.67 60.08 59.66 60.06 15.9K
09:46 59.99 60.22 59.91 60.10 15.5K
09:47 60.10 60.46 60.10 60.10 44.5K
09:48 60.16 60.49 60.16 60.49 17.6K
09:49 60.43 60.55 60.43 60.45 11.1K
09:50 60.37 60.54 60.21 60.54 14.1K
09:51 60.53 60.60 60.29 60.42 21.6K
09:52 60.34 60.42 60.21 60.26 8.5K
09:53 60.20 60.42 60.20 60.29 7.8K
09:54 60.29 60.94 60.18 60.61 22.2K
09:55 60.90 60.90 60.62 60.71 12.2K
09:56 60.63 60.80 60.62 60.80 7.2K
09:57 61.00 61.13 60.91 61.13 36.4K
09:58 61.20 61.52 61.13 61.43 20.0K
09:59 61.55 61.58 61.26 61.58 20.4K
10:00 61.59 61.66 61.44 61.56 22.5K
10:01 61.66 61.96 61.28 61.96 64.9K
10:02 61.94 62.35 61.94 62.24 67.2K
10:03 62.15 62.26 62.15 62.22 33.9K
10:04 62.31 62.51 62.28 62.34 56.9K
10:05 62.35 62.57 62.27 62.52 25.5K
10:06 62.50 62.59 62.31 62.32 21.1K
10:07 62.32 62.69 62.24 62.53 22.0K
10:08 62.48 62.49 62.06 62.06 36.2K
10:09 62.00 62.29 62.00 62.13 15.2K
10:10 62.12 62.26 62.07 62.17 6.4K
10:11 62.11 62.20 62.11 62.15 9.4K
10:12 62.19 62.19 61.65 61.80 35.6K
10:13 62.01 62.01 61.91 62.00 12.1K
10:14 61.95 62.07 61.86 62.02 15.0K
10:15 61.81 62.05 61.81 61.98 8.9K
10:16 61.98 61.98 61.64 61.64 16.0K
10:17 61.61 61.61 61.27 61.37 37.8K
10:18 61.25 61.48 61.18 61.45 22.6K
10:19 61.24 61.25 61.08 61.10 13.7K
10:20 61.15 61.18 61.10 61.10 31.3K
10:21 61.17 61.42 61.17 61.35 25.7K
10:22 61.35 61.40 61.26 61.26 18.7K
10:23 61.26 61.41 61.12 61.12 5.3K
10:24 61.17 61.44 61.17 61.38 10.3K
10:25 61.38 61.48 61.24 61.31 20.2K
10:26 61.47 61.66 61.25 61.61 38.1K
10:27 61.71 61.79 61.53 61.79 28.6K
10:28 61.79 61.99 61.58 61.58 20.9K
10:29 61.62 61.66 61.58 61.58 10.2K
10:30 61.58 61.90 61.58 61.90 11.0K
10:31 61.85 62.05 61.82 61.92 12.5K
10:32 61.95 62.04 61.78 61.78 17.9K
10:33 61.80 61.86 61.69 61.75 4.2K
10:34 61.74 61.85 61.74 61.85 7.1K
10:35 61.94 61.94 61.76 61.76 11.9K
10:36 61.76 61.91 61.62 61.84 11.2K
10:37 61.79 61.89 61.56 61.78 25.7K
10:38 61.75 61.83 61.62 61.83 8.5K
10:39 61.90 62.03 61.90 61.96 9.3K
10:40 62.05 62.09 61.99 62.05 6.6K
10:41 62.02 62.06 61.97 62.06 21.6K
10:42 62.01 62.20 61.96 62.20 13.4K
10:43 62.17 62.26 62.11 62.17 19.6K
10:44 62.28 62.35 62.25 62.35 12.2K
10:45 62.34 62.56 62.34 62.40 37.7K
10:46 62.40 62.52 62.10 62.17 22.6K
10:47 62.22 62.27 62.16 62.27 11.4K
10:48 62.26 62.26 61.89 62.16 21.4K
10:49 62.20 62.28 62.15 62.28 7.1K
10:50 62.26 62.35 62.24 62.25 14.8K
10:51 62.25 62.25 62.10 62.20 9.5K
10:52 62.14 62.21 62.14 62.21 8.6K
10:53 62.13 62.20 62.13 62.17 8.0K
10:54 62.19 62.23 62.14 62.15 4.7K
10:55 62.18 62.20 62.12 62.12 6.9K
10:56 62.20 62.40 62.17 62.39 14.9K
10:57 62.30 62.39 62.30 62.35 7.1K
10:58 62.32 62.38 62.30 62.38 9.7K
10:59 62.35 62.55 62.35 62.54 17.1K
11:00 62.60 62.60 62.48 62.60 23.8K
11:01 62.68 62.72 62.62 62.68 22.0K
11:02 62.68 62.88 62.68 62.77 41.4K
11:03 62.76 62.92 62.73 62.73 23.9K
11:04 62.77 62.78 62.62 62.62 12.4K
11:05 62.62 62.62 62.46 62.46 9.7K
11:06 62.49 62.50 62.38 62.44 9.1K
11:07 62.44 62.44 62.26 62.30 15.6K
11:08 62.43 62.47 62.31 62.31 7.7K
11:09 62.32 62.45 62.32 62.45 24.0K
11:10 62.50 62.74 62.50 62.65 9.3K
11:11 62.65 62.70 62.65 62.67 4.9K
11:12 62.69 62.81 62.69 62.81 3.3K
11:13 62.78 62.88 62.71 62.71 17.4K
11:14 62.75 62.75 62.62 62.63 5.3K
11:15 62.66 62.76 62.66 62.73 64.4K
11:16 62.72 62.72 62.53 62.55 13.6K
11:17 62.64 62.75 62.64 62.65 6.9K
11:18 62.65 62.90 62.65 62.82 18.1K
11:19 62.79 62.82 62.72 62.72 5.2K
11:20 62.70 62.75 62.70 62.75 3.0K
11:21 62.75 62.75 62.69 62.69 3.4K
11:22 62.71 62.73 62.66 62.70 5.2K
11:23 62.69 62.69 62.63 62.63 8.2K
11:24 62.62 62.65 62.56 62.58 10.9K
11:25 62.63 62.64 62.44 62.61 30.2K
11:26 62.63 62.63 62.43 62.49 16.0K
11:27 62.51 62.83 62.51 62.80 9.1K
11:28 62.72 62.75 62.72 62.73 4.3K
11:29 62.73 62.79 62.49 62.49 4.8K
11:30 62.68 62.68 62.62 62.67 2.3K
11:31 62.67 62.84 62.67 62.79 6.0K
11:32 62.78 62.88 62.72 62.85 3.7K
11:33 62.85 63.05 62.85 63.00 40.8K
11:34 62.99 63.02 62.92 62.92 6.1K
11:35 62.88 62.88 62.67 62.67 9.0K
11:36 62.71 62.71 62.60 62.61 9.3K
11:37 62.70 62.71 62.54 62.54 8.3K
11:38 62.51 62.60 62.51 62.60 3.7K
11:39 62.65 62.65 62.61 62.60 3.7K
11:40 62.63 62.63 62.49 62.49 6.6K
11:41 62.47 62.54 62.38 62.38 12.6K
11:42 62.46 62.46 62.42 62.45 12.2K
11:43 62.50 62.50 62.28 62.34 25.6K
11:44 62.32 62.32 62.25 62.25 9.7K
11:45 62.25 62.44 62.25 62.44 6.7K
11:46 62.37 62.43 62.33 62.38 4.4K
11:47 62.36 62.36 62.36 62.36 19.9K
11:48 62.36 62.43 62.25 62.43 13.6K
11:49 62.45 62.53 62.44 62.53 5.1K
11:50 62.48 62.48 62.45 62.46 2.0K
11:51 62.44 62.44 62.41 62.41 1.6K
11:52 62.51 62.63 62.51 62.60 9.4K
11:53 62.64 62.65 62.62 62.62 7.5K
11:54 62.62 62.62 62.61 62.61 1.6K
11:55 62.63 62.63 62.61 62.61 10.0K
11:56 62.55 62.59 62.54 62.56 4.1K
11:57 62.61 62.61 62.58 62.58 2.2K
11:58 62.59 62.59 62.47 62.47 6.4K
11:59 62.47 62.52 62.47 62.49 2.5K
12:00 62.49 62.57 62.49 62.55 19.5K
12:01 62.59 62.69 62.58 62.62 7.4K
12:02 62.69 62.69 62.49 62.52 4.1K
12:03 62.51 62.53 62.51 62.53 1.4K
12:04 62.51 62.53 62.50 62.53 3.3K
12:05 62.53 62.54 62.53 62.54 1.9K
12:06 62.54 62.58 62.51 62.57 7.6K
12:07 62.58 62.58 62.40 62.49 4.7K
12:08 62.49 62.55 62.46 62.46 2.3K
12:09 62.46 62.48 62.46 62.48 3.1K
12:10 62.48 62.49 62.42 62.49 19.6K
12:11 62.58 62.58 62.53 62.54 4.6K
12:12 62.52 62.59 62.49 62.56 5.2K
12:13 62.56 62.57 62.32 62.33 19.7K
12:14 62.31 62.35 62.20 62.23 10.7K
12:15 62.21 62.24 62.17 62.17 1.4K
12:16 62.21 62.25 62.21 62.22 4.6K
12:17 62.21 62.41 62.17 62.34 17.1K
12:18 62.33 62.33 62.03 62.03 22.4K
12:19 62.24 62.24 62.09 62.09 5.3K
12:20 62.21 62.28 62.21 62.24 1.4K
12:21 62.14 62.45 62.14 62.45 6.1K
12:22 62.45 62.49 62.35 62.42 3.1K
12:23 62.42 62.43 62.42 62.42 3.5K
12:24 62.50 62.50 62.44 62.45 3.3K
12:25 62.40 62.53 62.40 62.43 3.5K
12:26 62.47 62.47 62.46 62.46 2.0K
12:27 62.43 62.44 62.37 62.37 5.9K
12:28 62.41 62.47 62.40 62.40 3.7K
12:29 62.46 62.46 62.44 62.44 1.4K
12:30 62.44 62.44 62.42 62.44 1.4K
12:31 62.44 62.53 62.44 62.44 8.9K
12:32 62.41 62.41 62.41 62.41 4.8K
12:33 62.37 62.42 62.34 62.37 15.2K
12:34 62.43 62.43 62.43 62.43 0.5K
12:35 62.50 62.50 62.41 62.41 2.4K
12:36 62.44 62.47 62.44 62.47 0.7K
12:37 62.44 62.44 62.40 62.40 1.8K
12:38 62.42 62.42 62.42 62.42 0.4K
12:39 62.42 62.46 62.40 62.40 16.7K
12:40 62.40 62.40 62.40 62.40 1.7K
12:41 62.41 62.41 62.28 62.28 21.7K
12:42 62.29 62.38 62.20 62.20 3.8K
12:43 62.20 62.44 62.20 62.44 7.1K
12:44 62.47 62.49 62.40 62.40 7.5K
12:45 62.24 62.24 62.18 62.18 19.9K
12:46 62.18 62.26 62.18 62.24 2.9K
12:47 62.18 62.21 62.14 62.14 8.8K
12:48 62.15 62.19 62.12 62.17 2.8K
12:49 62.17 62.28 62.17 62.27 5.5K
12:50 62.30 62.35 62.28 62.35 4.3K
12:51 62.32 62.40 62.32 62.36 2.3K
12:52 62.47 62.49 62.44 62.49 3.9K
12:53 62.50 62.50 62.42 62.42 7.2K
12:54 62.48 62.48 62.48 62.48 0.7K
12:55 62.49 62.49 62.45 62.47 8.4K
12:56 62.53 62.53 62.46 62.46 6.3K
12:57 62.44 62.48 62.44 62.46 3.3K
12:58 62.46 62.50 62.43 62.43 9.9K
12:59 62.43 62.45 62.41 62.45 12.2K
13:00 62.45 62.45 62.18 62.21 18.9K
13:01 62.22 62.22 62.21 62.21 3.5K
13:02 62.09 62.09 61.87 62.00 29.0K
13:03 62.01 62.10 61.85 61.85 9.0K
13:04 61.87 61.93 61.87 61.92 3.7K
13:05 61.93 62.00 61.90 61.96 8.2K
13:06 61.99 62.00 61.96 61.97 4.4K
13:07 61.97 61.97 61.87 61.92 7.7K
13:08 61.87 61.87 61.69 61.69 4.2K
13:09 61.68 61.81 61.68 61.81 10.6K
13:10 61.92 61.95 61.92 61.95 1.7K
13:11 61.96 62.18 61.96 62.06 12.8K
13:12 61.99 62.06 61.92 61.92 4.0K
13:13 61.96 61.96 61.87 61.88 4.6K
13:14 61.91 61.91 61.86 61.90 2.1K
13:15 61.86 61.86 61.86 61.86 0.9K
13:16 61.86 61.96 61.86 61.92 3.6K
13:17 61.92 61.96 61.87 61.92 2.7K
13:18 61.92 61.92 61.92 61.92 2.1K
13:19 61.97 61.97 61.85 61.85 6.3K
13:20 61.89 61.89 61.89 61.89 0.6K
13:21 61.86 61.89 61.84 61.86 2.1K
13:22 61.81 61.81 61.73 61.73 2.4K
13:23 61.79 61.79 61.79 61.79 1.4K
13:24 61.74 61.83 61.74 61.83 1.7K
13:25 61.78 61.79 61.78 61.78 3.0K
13:26 61.78 61.78 61.78 61.78 2.3K
13:27 61.79 61.79 61.75 61.78 1.3K
13:28 61.78 61.82 61.67 61.67 5.9K
13:29 61.71 61.71 61.67 61.67 4.0K
13:30 61.74 61.89 61.73 61.85 11.0K
13:31 61.86 61.86 61.81 61.81 2.3K
13:32 61.82 61.82 61.66 61.66 5.8K
13:33 61.72 61.72 61.66 61.66 1.3K
13:34 61.71 61.76 61.71 61.71 2.0K
13:35 61.71 61.87 61.65 61.87 7.8K
13:36 61.67 61.83 61.60 61.60 8.5K
13:37 61.62 61.62 61.53 61.53 17.9K
13:38 61.57 61.63 61.57 61.60 3.1K
13:39 61.60 61.71 61.60 61.71 6.1K
13:40 61.72 61.72 61.59 61.59 7.7K
13:41 61.63 61.63 61.54 61.54 2.0K
13:42 61.55 61.58 61.55 61.56 3.1K
13:43 61.58 61.62 61.58 61.62 3.4K
13:44 61.62 61.64 61.62 61.62 1.7K
13:45 61.61 61.68 61.61 61.68 2.0K
13:46 61.81 61.88 61.81 61.87 4.8K
13:47 61.95 61.95 61.88 61.90 2.8K
13:48 61.87 61.91 61.87 61.90 4.7K
13:49 61.90 61.91 61.84 61.90 1.7K
13:50 61.85 61.90 61.85 61.85 2.7K
13:51 61.84 61.91 61.84 61.91 1.9K
13:52 61.86 61.91 61.86 61.91 1.0K
13:53 61.86 62.07 61.86 62.07 5.5K
13:54 62.08 62.08 61.88 61.88 6.6K
13:55 61.86 61.93 61.86 61.93 2.7K
13:56 61.87 61.94 61.87 61.87 2.7K
13:58 61.98 62.03 61.98 62.03 2.2K
13:59 62.03 62.03 61.96 62.00 8.5K
14:00 62.05 62.05 62.01 62.01 3.0K
14:01 62.00 62.33 62.00 62.33 166.3K
14:02 62.33 62.49 62.33 62.48 7.4K
14:03 62.45 62.45 62.41 62.42 4.1K
14:04 62.44 62.44 62.43 62.43 1.6K
14:05 62.39 62.48 62.38 62.38 9.4K
14:06 62.33 62.38 62.13 62.13 6.8K
14:07 62.18 62.21 62.16 62.21 4.1K
14:09 62.18 62.25 62.17 62.25 3.5K
14:10 62.19 62.25 62.19 62.25 3.5K
14:11 62.35 62.35 62.35 62.35 1.2K
14:12 62.34 62.39 62.34 62.39 3.4K
14:13 62.31 62.31 62.22 62.22 242.9K
14:14 62.22 62.32 62.17 62.32 2.6K
14:15 62.30 62.31 62.30 62.31 1.0K
14:16 62.29 62.30 62.26 62.30 3.7K
14:17 62.33 62.33 62.29 62.32 1.5K
14:18 62.33 62.36 62.28 62.32 2.0K
14:19 62.28 62.28 62.28 62.28 2.0K
14:20 62.24 62.24 62.10 62.10 3.7K
14:21 62.09 62.09 62.09 62.09 5.6K
14:22 62.15 62.15 62.15 62.15 0.3K
14:23 62.22 62.30 62.22 62.29 4.0K
14:24 62.32 62.32 62.29 62.31 2.0K
14:25 62.28 62.34 62.25 62.34 2.6K
14:27 62.29 62.35 62.29 62.35 1.9K
14:28 62.35 62.40 62.32 62.32 2.5K
14:29 62.32 62.43 62.32 62.42 6.5K
14:30 62.41 62.41 62.34 62.34 3.6K
14:31 62.35 62.37 62.35 62.37 1.1K
14:32 62.35 62.35 62.35 62.35 1.2K
14:33 62.36 62.36 62.24 62.24 3.7K
14:34 62.26 62.31 62.26 62.31 2.9K
14:35 62.33 62.37 62.29 62.37 2.7K
14:36 62.40 62.40 62.40 62.40 0.7K
14:37 62.33 62.41 62.33 62.41 7.2K
14:38 62.43 62.46 62.38 62.44 5.1K
14:39 62.45 62.45 62.44 62.44 4.9K
14:40 62.44 62.49 62.44 62.49 6.2K
14:41 62.49 62.49 62.46 62.46 2.2K
14:42 62.46 62.51 62.46 62.51 5.0K
14:43 62.48 62.48 62.46 62.48 8.9K
14:44 62.47 62.50 62.47 62.50 4.1K
14:45 62.45 62.45 62.36 62.38 3.7K
14:46 62.40 62.40 62.38 62.38 4.0K
14:47 62.28 62.28 62.23 62.24 3.1K
14:48 62.15 62.18 62.08 62.18 5.3K
14:49 62.09 62.16 62.03 62.15 2.5K
14:50 62.17 62.21 62.17 62.21 2.3K
14:51 62.25 62.25 62.18 62.18 1.1K
14:52 62.19 62.19 62.15 62.15 0.3K
14:53 62.23 62.42 62.15 62.42 12.3K
14:54 62.37 62.37 62.16 62.37 13.8K
14:55 62.30 62.38 62.26 62.26 2.0K
14:56 62.26 62.37 62.26 62.32 2.4K
14:57 62.32 62.32 62.29 62.29 2.0K
14:58 62.32 62.35 62.29 62.35 3.5K
14:59 62.36 62.40 62.34 62.40 7.2K
15:00 62.41 62.46 62.38 62.46 6.5K
15:01 62.42 62.48 62.37 62.47 10.8K
15:02 62.49 62.49 62.41 62.49 10.1K
15:03 62.48 62.53 62.47 62.50 3.1K
15:04 62.52 62.52 62.44 62.47 4.2K
15:05 62.49 62.54 62.49 62.52 7.0K
15:06 62.55 62.76 62.55 62.76 19.5K
15:07 62.79 62.83 62.62 62.62 16.9K
15:08 62.69 62.70 62.65 62.70 6.8K
15:09 62.69 62.70 62.61 62.66 5.8K
15:10 62.66 62.70 62.61 62.70 8.7K
15:11 62.68 62.71 62.67 62.71 2.9K
15:12 62.70 62.70 62.55 62.55 4.4K
15:13 62.61 62.62 62.46 62.46 8.5K
15:14 62.42 62.54 62.37 62.37 9.0K
15:15 62.25 62.29 62.25 62.29 3.0K
15:16 62.27 62.27 62.19 62.23 7.6K
15:17 62.24 62.37 62.24 62.31 6.8K
15:18 62.31 62.38 62.31 62.32 2.1K
15:19 62.39 62.39 62.32 62.32 1.6K
15:20 62.35 62.35 62.25 62.25 7.3K
15:21 62.24 62.32 62.24 62.32 4.0K
15:22 62.24 62.24 62.23 62.23 1.1K
15:23 62.23 62.37 62.23 62.32 9.3K
15:24 62.33 62.33 62.29 62.30 2.9K
15:25 62.31 62.34 62.28 62.28 3.0K
15:26 62.30 62.37 62.29 62.36 2.9K
15:27 62.36 62.38 62.36 62.38 2.1K
15:28 62.31 62.35 62.29 62.35 3.2K
15:29 62.30 62.35 62.21 62.21 3.0K
15:30 62.35 62.35 62.32 62.35 6.4K
15:31 62.26 62.40 62.26 62.40 9.6K
15:32 62.44 62.44 62.34 62.34 4.6K
15:33 62.34 62.35 62.32 62.32 4.0K
15:34 62.30 62.30 62.20 62.23 7.7K
15:35 62.23 62.24 62.18 62.20 4.6K
15:36 62.21 62.23 62.16 62.23 9.1K
15:37 62.23 62.24 62.18 62.18 5.5K
15:38 62.19 62.19 62.19 62.19 1.2K
15:39 62.19 62.24 62.19 62.23 7.9K
15:40 62.23 62.23 62.09 62.09 5.0K
15:41 62.10 62.11 61.98 62.00 16.5K
15:42 62.03 62.03 61.95 61.99 10.1K
15:43 61.96 62.00 61.95 61.95 29.1K
15:44 61.93 62.13 61.90 62.13 11.8K
15:45 62.14 62.23 62.14 62.18 7.8K
15:46 62.17 62.21 62.14 62.21 3.8K
15:47 62.10 62.15 62.02 62.06 5.7K
15:48 62.05 62.09 62.03 62.04 3.1K
15:49 62.07 62.07 62.06 62.06 4.2K
15:50 62.21 62.32 62.13 62.22 8.6K
15:51 62.27 62.27 62.21 62.21 9.6K
15:52 62.24 62.24 62.03 62.03 10.6K
15:53 62.05 62.14 62.05 62.13 16.7K
15:54 62.15 62.39 62.12 62.30 23.4K
15:55 62.34 62.41 62.34 62.41 23.1K
15:56 62.41 62.44 62.31 62.31 23.3K
15:57 62.28 62.28 62.16 62.20 23.6K
15:58 62.25 62.37 62.25 62.34 42.3K
15:59 62.35 62.35 62.27 62.33 210.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available