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 62.05 62.05 62.04 62.04 44.4K
09:31 62.04 62.30 62.04 62.15 5.9K
09:32 62.11 62.11 61.64 61.71 13.1K
09:33 61.77 62.00 61.33 61.49 12.8K
09:34 61.54 61.81 61.44 61.81 4.9K
09:35 61.78 61.87 61.70 61.70 3.2K
09:36 61.75 61.79 61.75 61.79 0.6K
09:37 61.66 61.66 61.50 61.60 4.2K
09:38 61.63 61.74 61.52 61.52 2.9K
09:39 61.53 61.91 61.53 61.91 11.2K
09:40 62.07 62.17 61.87 62.04 2.6K
09:41 62.17 62.32 62.06 62.15 16.1K
09:42 62.23 62.23 61.85 61.86 6.4K
09:43 61.94 62.15 61.80 61.80 4.3K
09:44 61.82 61.98 61.82 61.90 2.4K
09:45 61.72 61.82 61.72 61.78 9.5K
09:46 61.93 61.93 61.81 61.86 4.4K
09:47 61.76 61.87 61.76 61.84 3.4K
09:48 61.76 61.81 61.64 61.81 26.2K
09:49 61.78 61.78 61.71 61.71 1.9K
09:50 61.67 61.73 61.64 61.64 3.1K
09:51 61.74 61.85 61.74 61.85 8.8K
09:52 61.85 61.85 61.75 61.85 2.7K
09:53 61.85 62.00 61.85 61.86 10.9K
09:54 62.11 62.16 61.99 62.04 15.0K
09:55 62.02 62.02 62.02 62.02 1.7K
09:56 61.99 61.99 61.99 61.99 0.5K
09:57 62.01 62.04 61.88 61.88 3.3K
09:58 61.89 61.89 61.85 61.85 1.7K
09:59 61.75 61.82 61.65 61.65 2.8K
10:00 61.67 61.67 61.45 61.48 3.5K
10:01 61.47 61.57 61.47 61.57 5.9K
10:02 61.59 61.59 61.49 61.52 4.6K
10:03 61.54 61.54 61.45 61.45 4.2K
10:04 61.42 61.42 61.22 61.22 5.9K
10:05 61.20 61.20 61.08 61.15 6.3K
10:06 61.25 61.25 61.16 61.23 4.3K
10:07 61.31 61.31 61.28 61.28 0.8K
10:08 61.36 61.36 61.22 61.23 16.5K
10:09 61.24 61.24 61.24 61.24 1.2K
10:10 61.23 61.24 61.23 61.24 1.8K
10:11 61.23 61.37 61.23 61.37 2.7K
10:12 61.27 61.31 61.24 61.31 2.3K
10:13 61.17 61.20 61.16 61.16 3.1K
10:14 61.17 61.33 61.12 61.33 14.4K
10:15 61.29 61.30 61.28 61.30 1.0K
10:16 61.37 61.37 61.30 61.30 1.1K
10:17 61.33 61.33 61.20 61.26 2.2K
10:18 61.20 61.29 61.12 61.12 4.5K
10:19 61.12 61.12 61.10 61.10 9.6K
10:20 61.09 61.09 61.09 61.09 1.4K
10:21 60.96 60.96 60.96 60.96 2.1K
10:22 60.90 60.90 60.90 60.90 1.2K
10:23 60.90 61.04 60.81 61.04 5.1K
10:24 61.05 61.05 61.05 61.05 2.1K
10:25 61.05 61.18 61.05 61.18 3.0K
10:26 61.06 61.06 61.02 61.02 1.0K
10:27 60.96 60.96 60.96 60.96 3.0K
10:28 61.05 61.15 61.05 61.15 1.0K
10:29 61.08 61.15 60.91 60.91 3.8K
10:30 60.86 60.86 60.86 60.86 1.9K
10:31 60.80 60.83 60.80 60.83 2.3K
10:32 60.77 60.82 60.73 60.82 5.5K
10:33 60.80 60.80 60.74 60.74 0.8K
10:34 60.78 60.88 60.72 60.88 6.2K
10:35 60.83 60.85 60.77 60.85 5.8K
10:36 60.85 60.85 60.81 60.81 1.4K
10:37 60.85 60.85 60.81 60.81 1.9K
10:38 60.66 60.66 60.42 60.43 22.2K
10:39 60.46 60.51 60.44 60.47 4.6K
10:40 60.48 60.48 60.48 60.48 1.0K
10:41 60.49 60.49 60.49 60.49 0.8K
10:42 60.55 60.56 60.47 60.56 1.5K
10:43 60.56 60.60 60.34 60.37 17.3K
10:44 60.36 60.51 60.34 60.51 6.7K
10:45 60.44 60.51 60.44 60.48 2.4K
10:46 60.53 60.53 60.44 60.44 1.7K
10:47 60.48 60.48 60.48 60.48 0.7K
10:48 60.48 60.49 60.45 60.49 1.8K
10:49 60.49 60.50 60.48 60.48 1.7K
10:50 60.50 60.50 60.50 60.49 1.5K
10:51 60.54 60.54 60.51 60.51 2.1K
10:52 60.50 60.51 60.50 60.51 1.9K
10:53 60.51 60.51 60.50 60.50 1.5K
10:54 60.36 60.36 60.23 60.24 13.5K
10:55 60.24 60.24 60.20 60.20 1.1K
10:56 60.22 60.37 60.22 60.37 10.3K
10:58 60.32 60.32 60.32 60.32 1.1K
10:59 60.30 60.36 60.30 60.36 6.2K
11:00 60.36 60.39 60.28 60.36 6.4K
11:01 60.31 60.33 60.28 60.28 5.0K
11:02 60.26 60.26 60.26 60.26 1.1K
11:03 60.28 60.32 60.26 60.26 4.1K
11:04 60.36 60.36 60.30 60.30 1.8K
11:05 60.30 60.31 60.30 60.31 0.9K
11:06 60.31 60.31 60.31 60.31 2.5K
11:07 60.29 60.29 60.24 60.24 3.0K
11:08 60.24 60.24 60.24 60.24 1.1K
11:09 60.28 60.41 60.28 60.31 6.2K
11:10 60.31 60.44 60.31 60.44 2.1K
11:11 60.38 60.39 60.38 60.38 1.1K
11:12 60.38 60.41 60.38 60.41 2.8K
11:13 60.42 60.42 60.39 60.40 2.8K
11:14 60.44 60.49 60.44 60.49 0.6K
11:15 60.46 60.46 60.46 60.46 0.6K
11:16 60.49 60.49 60.38 60.38 6.7K
11:17 60.38 60.38 60.23 60.23 4.8K
11:18 60.23 60.23 60.16 60.16 1.6K
11:19 60.29 60.42 60.27 60.34 5.0K
11:20 60.34 60.34 60.34 60.34 1.2K
11:21 60.26 60.26 60.18 60.18 4.7K
11:22 60.18 60.19 60.18 60.18 1.3K
11:23 60.21 60.21 60.15 60.15 2.1K
11:24 60.17 60.17 60.05 60.08 4.6K
11:25 60.08 60.11 60.08 60.10 2.3K
11:26 60.09 60.10 60.09 60.10 1.4K
11:27 60.10 60.10 60.03 60.05 19.2K
11:28 60.05 60.05 59.95 59.95 4.7K
11:29 59.94 60.01 59.94 60.01 2.7K
11:30 60.01 60.10 60.01 60.10 3.9K
11:31 60.10 60.10 60.09 60.10 1.5K
11:32 60.01 60.09 60.01 60.09 1.4K
11:33 60.03 60.09 60.01 60.05 2.3K
11:34 60.05 60.05 59.95 59.95 2.2K
11:35 59.94 59.95 59.93 59.95 5.6K
11:36 59.95 59.96 59.94 59.94 1.6K
11:37 59.97 59.97 59.92 59.93 1.7K
11:38 59.93 59.93 59.93 59.93 0.5K
11:39 59.96 59.96 59.90 59.90 3.3K
11:40 59.90 59.90 59.90 59.90 1.8K
11:41 59.90 60.06 59.90 60.06 5.8K
11:42 60.06 60.06 60.06 60.06 1.9K
11:43 60.10 60.10 60.07 60.09 1.6K
11:44 60.10 60.10 60.07 60.09 4.1K
11:45 60.07 60.07 60.04 60.05 3.5K
11:46 60.05 60.05 60.05 60.05 1.6K
11:48 60.00 60.00 59.97 59.97 2.7K
11:49 59.93 59.97 59.93 59.97 1.6K
11:50 59.92 59.92 59.92 59.92 0.7K
11:51 59.93 59.93 59.92 59.92 0.4K
11:52 59.94 59.94 59.85 59.90 6.6K
11:53 59.89 59.89 59.80 59.88 3.2K
11:54 59.91 59.91 59.91 59.91 1.3K
11:55 59.92 59.92 59.92 59.92 3.2K
11:56 59.90 59.92 59.90 59.92 2.3K
11:57 59.95 59.95 59.95 59.95 1.6K
11:58 59.97 59.97 59.97 59.97 0.2K
11:59 59.94 59.94 59.94 59.94 1.4K
12:00 59.98 59.98 59.89 59.89 6.1K
12:01 59.86 59.88 59.74 59.74 5.8K
12:02 59.73 59.73 59.73 59.73 2.6K
12:03 59.82 59.82 59.82 59.82 1.7K
12:06 59.72 59.72 59.72 59.72 4.6K
12:07 59.62 59.66 59.62 59.66 0.8K
12:09 59.76 59.81 59.76 59.81 3.4K
12:10 59.85 59.89 59.85 59.89 2.2K
12:11 59.87 59.88 59.87 59.88 0.5K
12:12 59.86 59.86 59.85 59.85 0.7K
12:13 59.85 59.86 59.79 59.86 3.7K
12:14 59.80 59.91 59.80 59.91 1.1K
12:15 59.88 59.88 59.82 59.82 2.5K
12:16 59.92 59.92 59.91 59.91 1.1K
12:17 59.87 59.87 59.87 59.87 0.4K
12:18 59.82 59.82 59.80 59.80 0.5K
12:19 59.81 59.81 59.80 59.80 1.4K
12:20 59.80 59.86 59.80 59.80 3.1K
12:22 59.77 59.81 59.73 59.73 5.8K
12:24 59.80 59.80 59.80 59.80 0.8K
12:25 59.84 59.85 59.84 59.85 1.9K
12:26 59.85 59.87 59.85 59.87 0.9K
12:27 59.87 59.90 59.87 59.88 1.9K
12:28 59.87 59.87 59.82 59.82 1.4K
12:29 59.80 59.80 59.74 59.74 2.3K
12:30 59.83 59.83 59.83 59.83 2.2K
12:31 59.86 59.86 59.86 59.86 0.7K
12:32 59.85 59.85 59.85 59.85 0.7K
12:33 59.82 59.86 59.82 59.86 0.9K
12:34 59.91 59.91 59.91 59.91 1.1K
12:35 59.93 59.95 59.90 59.90 13.2K
12:36 59.98 60.06 59.98 60.06 8.4K
12:37 60.05 60.20 60.05 60.20 5.6K
12:38 60.20 60.34 60.15 60.34 4.8K
12:39 60.30 60.30 60.30 60.30 3.6K
12:40 60.27 60.39 60.27 60.30 1.2K
12:41 60.31 60.38 60.31 60.37 3.3K
12:42 60.42 60.42 60.31 60.31 4.0K
12:43 60.28 60.37 60.27 60.29 13.3K
12:44 60.28 60.28 60.24 60.24 1.9K
12:45 60.25 60.27 60.25 60.27 1.7K
12:46 60.27 60.27 60.19 60.19 1.9K
12:47 60.22 60.22 60.21 60.22 2.0K
12:48 60.23 60.23 60.23 60.23 0.4K
12:49 60.24 60.24 60.23 60.23 0.7K
12:50 60.18 60.19 60.18 60.19 2.3K
12:51 60.17 60.27 60.17 60.27 4.7K
12:52 60.27 60.27 60.27 60.27 3.0K
12:54 60.22 60.35 60.22 60.35 2.5K
12:55 60.35 60.45 60.35 60.45 9.1K
12:56 60.56 60.56 60.52 60.53 3.2K
12:57 60.53 60.55 60.40 60.49 6.3K
12:58 60.56 60.56 60.48 60.50 4.6K
12:59 60.49 60.49 60.43 60.43 2.4K
13:00 60.47 60.49 60.47 60.49 1.4K
13:01 60.47 60.49 60.43 60.43 1.4K
13:02 60.46 60.46 60.46 60.46 1.8K
13:04 60.41 60.51 60.41 60.51 5.6K
13:05 60.56 60.56 60.47 60.47 0.9K
13:06 60.52 60.52 60.49 60.49 3.8K
13:07 60.51 60.51 60.46 60.46 0.9K
13:08 60.44 60.49 60.44 60.49 26.5K
13:09 60.40 60.40 60.40 60.40 1.4K
13:10 60.42 60.48 60.42 60.48 3.8K
13:11 60.47 60.47 60.42 60.47 3.3K
13:12 60.48 60.48 60.48 60.48 1.2K
13:13 60.43 60.43 60.42 60.42 2.1K
13:14 60.34 60.38 60.34 60.38 3.8K
13:15 60.39 60.39 60.34 60.34 1.3K
13:16 60.39 60.39 60.39 60.39 0.9K
13:18 60.32 60.32 60.32 60.32 1.6K
13:19 60.41 60.41 60.41 60.41 0.8K
13:20 60.39 60.45 60.39 60.45 0.9K
13:21 60.40 60.40 60.40 60.40 4.2K
13:22 60.40 60.40 60.40 60.40 1.6K
13:24 60.40 60.40 60.40 60.40 0.5K
13:25 60.40 60.40 60.33 60.33 1.3K
13:26 60.27 60.30 60.24 60.23 3.6K
13:28 60.30 60.30 60.30 60.30 0.6K
13:29 60.28 60.28 60.28 60.28 1.5K
13:30 60.29 60.29 60.29 60.29 1.2K
13:31 60.23 60.24 60.23 60.24 2.2K
13:32 60.20 60.20 60.20 60.20 0.6K
13:33 60.24 60.24 60.16 60.15 2.6K
13:34 60.09 60.18 60.09 60.18 1.4K
13:35 60.11 60.20 60.11 60.20 2.4K
13:36 60.20 60.20 60.18 60.18 0.3K
13:37 60.18 60.18 60.18 60.18 2.2K
13:38 60.18 60.20 60.18 60.20 1.4K
13:39 60.19 60.19 60.19 60.19 4.3K
13:40 60.17 60.23 60.17 60.23 1.4K
13:41 60.23 60.27 60.23 60.24 2.7K
13:42 60.20 60.21 60.20 60.21 1.1K
13:43 60.15 60.15 60.15 60.15 1.2K
13:44 60.14 60.14 60.14 60.14 0.2K
13:45 60.16 60.16 60.16 60.16 0.4K
13:46 60.11 60.16 60.11 60.16 1.3K
13:47 60.10 60.10 60.01 60.01 2.8K
13:49 59.95 59.95 59.95 59.95 1.7K
13:50 59.93 60.00 59.93 60.00 0.7K
13:51 59.94 59.96 59.87 59.96 1.4K
13:53 59.80 59.80 59.76 59.80 4.8K
13:54 59.85 59.85 59.80 59.80 1.1K
13:55 59.71 59.79 59.71 59.78 1.3K
13:56 59.83 59.83 59.83 59.83 0.3K
13:57 59.86 59.86 59.76 59.80 3.9K
13:58 59.86 59.86 59.86 59.86 0.7K
13:59 59.88 59.88 59.88 59.88 0.5K
14:00 59.89 59.89 59.89 59.89 0.9K
14:01 59.86 59.86 59.79 59.79 0.8K
14:02 59.79 59.79 59.79 59.79 1.3K
14:03 59.71 59.86 59.71 59.86 4.6K
14:04 59.93 59.93 59.93 59.93 0.8K
14:06 59.82 59.82 59.79 59.79 8.5K
14:07 59.81 59.85 59.81 59.82 1.3K
14:08 59.84 59.90 59.84 59.90 5.8K
14:09 59.93 59.93 59.89 59.93 3.8K
14:11 59.94 59.94 59.94 59.94 0.8K
14:12 59.89 59.89 59.89 59.89 0.8K
14:13 59.88 59.88 59.88 59.88 1.2K
14:14 59.85 59.85 59.85 59.85 1.4K
14:15 59.86 59.86 59.86 59.86 0.2K
14:16 59.82 59.82 59.75 59.75 2.5K
14:17 59.75 59.75 59.75 59.75 1.2K
14:18 59.75 59.75 59.68 59.68 5.7K
14:19 59.69 59.70 59.67 59.70 1.2K
14:20 59.69 59.69 59.69 59.69 1.5K
14:21 59.72 59.72 59.69 59.69 2.4K
14:23 59.71 59.72 59.71 59.72 1.8K
14:25 59.66 59.67 59.65 59.67 5.4K
14:26 59.61 59.61 59.61 59.61 0.6K
14:27 59.72 59.72 59.72 59.72 1.2K
14:28 59.70 59.70 59.70 59.70 1.5K
14:29 59.74 59.74 59.74 59.74 0.2K
14:30 59.73 59.80 59.73 59.80 1.9K
14:31 59.77 59.79 59.74 59.74 2.2K
14:32 59.68 59.71 59.68 59.71 1.5K
14:33 59.78 59.78 59.78 59.78 1.3K
14:35 59.78 59.78 59.78 59.78 1.6K
14:36 59.73 59.76 59.73 59.76 2.2K
14:37 59.71 59.71 59.71 59.71 1.4K
14:39 59.66 59.66 59.66 59.66 0.9K
14:40 59.65 59.65 59.63 59.63 1.4K
14:41 59.60 59.60 59.60 59.60 1.0K
14:42 59.60 59.60 59.53 59.53 4.3K
14:43 59.54 59.55 59.54 59.55 1.2K
14:44 59.60 59.60 59.55 59.55 1.1K
14:45 59.58 59.58 59.56 59.56 0.4K
14:46 59.54 59.54 59.52 59.53 2.8K
14:47 59.52 59.52 59.50 59.52 1.4K
14:48 59.50 59.52 59.50 59.52 1.9K
14:49 59.53 59.53 59.50 59.50 3.9K
14:50 59.48 59.54 59.48 59.54 0.7K
14:51 59.46 59.50 59.46 59.50 1.3K
14:52 59.52 59.52 59.51 59.51 0.9K
14:54 59.52 59.52 59.52 59.52 0.4K
14:55 59.60 59.67 59.60 59.61 5.4K
14:56 59.60 59.60 59.60 59.60 0.6K
14:57 59.65 59.65 59.63 59.63 1.0K
14:58 59.66 59.67 59.57 59.57 1.9K
14:59 59.55 59.67 59.55 59.65 1.8K
15:00 59.69 59.85 59.69 59.82 5.1K
15:01 59.81 59.81 59.81 59.81 1.6K
15:03 59.85 59.85 59.85 59.85 1.1K
15:04 59.85 59.96 59.85 59.96 4.5K
15:05 59.96 60.02 59.96 59.97 2.3K
15:06 59.92 59.99 59.92 59.99 1.9K
15:07 59.96 59.98 59.96 59.96 2.5K
15:09 60.02 60.03 60.01 60.03 1.2K
15:10 59.99 60.00 59.99 60.00 1.8K
15:11 60.01 60.01 59.92 59.92 8.9K
15:12 59.95 59.95 59.95 59.95 0.5K
15:13 59.93 59.93 59.87 59.88 2.1K
15:14 59.90 59.93 59.90 59.93 4.4K
15:15 59.89 59.89 59.89 59.89 0.6K
15:16 59.91 59.91 59.88 59.90 2.0K
15:18 59.90 59.93 59.90 59.93 2.2K
15:19 59.92 59.92 59.92 59.92 0.6K
15:20 59.92 59.94 59.90 59.94 3.4K
15:21 59.94 59.96 59.94 59.96 0.9K
15:22 59.96 59.98 59.96 59.97 1.9K
15:23 59.98 59.98 59.93 59.94 3.0K
15:24 59.91 60.04 59.88 59.99 6.5K
15:25 60.03 60.06 60.03 60.05 8.5K
15:26 60.00 60.00 59.99 59.99 2.4K
15:27 60.02 60.06 60.02 60.06 3.0K
15:28 60.03 60.03 59.99 59.99 1.9K
15:29 60.02 60.04 60.02 60.04 0.4K
15:30 60.04 60.11 60.04 60.08 8.0K
15:31 60.12 60.12 60.06 60.06 1.9K
15:32 59.98 60.00 59.98 60.00 3.9K
15:33 59.90 59.90 59.88 59.88 1.1K
15:34 59.91 59.95 59.91 59.94 2.8K
15:35 59.91 59.91 59.90 59.90 2.3K
15:37 59.90 59.98 59.87 59.98 5.0K
15:39 60.00 60.00 59.91 59.91 2.0K
15:40 59.93 60.00 59.93 60.00 1.1K
15:41 60.03 60.09 60.02 60.06 8.8K
15:42 60.03 60.07 60.03 60.07 4.7K
15:43 60.02 60.05 60.02 60.05 6.4K
15:44 60.30 60.34 60.27 60.27 13.3K
15:45 60.26 60.31 60.25 60.26 11.0K
15:46 60.29 60.29 60.24 60.29 4.3K
15:47 60.30 60.42 60.30 60.39 8.1K
15:48 60.39 60.40 60.39 60.40 2.1K
15:49 60.38 60.46 60.31 60.31 10.9K
15:50 60.40 60.51 60.32 60.47 8.5K
15:51 60.54 60.54 60.49 60.54 3.5K
15:52 60.55 60.56 60.34 60.37 6.6K
15:53 60.39 60.42 60.35 60.35 6.3K
15:54 60.27 60.27 60.18 60.22 13.1K
15:55 60.19 60.28 60.19 60.28 9.7K
15:56 60.26 60.27 60.22 60.24 12.8K
15:57 60.23 60.26 60.14 60.15 15.6K
15:58 60.15 60.16 60.09 60.09 16.0K
15:59 60.12 60.12 60.06 60.06 147.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available