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 54.28 54.28 54.01 54.24 45.3K
09:31 54.28 54.76 54.28 54.76 3.1K
09:32 54.76 54.76 54.42 54.67 1.8K
09:33 54.72 54.72 54.50 54.50 1.0K
09:34 54.67 54.67 54.67 54.67 1.0K
09:35 54.55 54.55 54.50 54.50 4.2K
09:36 54.21 54.32 54.21 54.32 1.0K
09:37 54.36 54.50 54.27 54.50 3.0K
09:38 54.53 54.63 54.53 54.62 2.4K
09:39 54.61 54.75 54.61 54.75 3.0K
09:40 54.66 54.66 54.65 54.65 0.8K
09:41 54.68 54.77 54.66 54.66 1.5K
09:42 54.75 54.75 54.75 54.75 0.7K
09:43 54.77 54.95 54.77 54.94 7.6K
09:44 54.91 55.00 54.91 55.00 1.3K
09:45 54.81 54.81 54.61 54.61 6.4K
09:46 54.71 54.71 54.67 54.67 2.6K
09:47 54.75 54.75 54.75 54.75 0.2K
09:48 54.91 54.91 54.91 54.91 1.6K
09:49 54.82 54.93 54.82 54.89 2.8K
09:50 54.84 54.84 54.79 54.79 3.1K
09:51 54.85 54.85 54.85 54.85 0.4K
09:52 54.86 54.86 54.84 54.84 0.8K
09:53 54.71 54.80 54.61 54.61 2.7K
09:54 54.57 54.59 54.53 54.59 1.6K
09:55 54.58 54.58 54.45 54.45 1.2K
09:57 54.85 54.85 54.80 54.80 3.6K
09:58 54.74 54.74 54.62 54.62 0.8K
09:59 54.76 54.85 54.76 54.85 2.1K
10:00 54.89 54.94 54.89 54.94 2.0K
10:01 54.86 55.04 54.86 55.04 0.6K
10:02 54.95 54.99 54.95 54.96 3.0K
10:03 54.91 54.91 54.86 54.89 6.8K
10:04 54.88 54.88 54.80 54.80 2.4K
10:05 54.50 54.50 54.50 54.50 8.2K
10:06 54.75 54.75 54.75 54.75 0.6K
10:07 54.74 54.80 54.68 54.80 3.8K
10:08 54.81 54.81 54.81 54.81 2.5K
10:09 54.74 54.74 54.74 54.74 0.6K
10:11 54.76 54.93 54.76 54.93 2.9K
10:12 55.12 55.12 55.12 55.12 3.2K
10:13 55.20 55.49 55.17 55.39 11.6K
10:14 55.31 55.47 55.31 55.47 2.1K
10:15 55.37 55.37 55.34 55.34 5.1K
10:16 55.37 55.37 55.37 55.37 0.7K
10:17 55.38 55.44 55.29 55.33 4.4K
10:18 55.33 55.45 55.33 55.45 2.3K
10:19 55.45 55.57 55.45 55.57 2.7K
10:20 55.47 55.47 55.47 55.47 1.0K
10:22 55.47 55.47 55.21 55.21 5.6K
10:23 55.21 55.30 55.20 55.30 3.7K
10:24 55.28 55.30 55.28 55.30 1.2K
10:25 55.27 55.30 55.27 55.30 1.1K
10:26 55.38 55.38 55.30 55.30 4.5K
10:27 55.38 55.38 55.20 55.29 1.2K
10:28 55.23 55.29 55.21 55.26 2.5K
10:29 55.18 55.19 55.18 55.19 1.2K
10:30 55.14 55.15 55.11 55.11 7.9K
10:32 55.17 55.23 55.17 55.23 1.3K
10:33 55.24 55.24 55.21 55.21 6.7K
10:34 55.16 55.16 55.02 55.02 3.1K
10:35 54.97 54.97 54.97 54.97 6.0K
10:36 55.05 55.05 55.05 55.05 3.5K
10:37 55.00 55.00 54.90 54.90 1.3K
10:38 54.99 55.10 54.99 55.10 5.1K
10:39 55.09 55.09 55.06 55.06 0.8K
10:40 55.05 55.05 55.05 55.05 0.4K
10:41 54.98 55.09 54.98 55.03 4.2K
10:42 55.00 55.09 55.00 55.09 7.5K
10:43 55.17 55.17 55.17 55.17 0.7K
10:44 55.09 55.11 55.06 55.11 1.0K
10:45 55.06 55.09 55.01 55.01 3.1K
10:46 54.99 55.07 54.99 55.07 1.8K
10:47 55.10 55.10 55.10 55.10 2.1K
10:49 55.11 55.11 55.00 55.00 3.4K
10:50 55.00 55.00 54.99 54.99 1.1K
10:51 54.93 54.93 54.93 54.93 1.0K
10:52 54.96 55.00 54.96 54.96 2.2K
10:54 54.91 54.91 54.86 54.86 2.5K
10:55 54.89 54.89 54.87 54.87 1.8K
10:56 54.88 54.88 54.88 54.88 0.6K
10:57 54.85 54.93 54.85 54.93 0.3K
10:58 54.85 54.93 54.85 54.93 0.9K
10:59 54.92 54.92 54.88 54.88 2.9K
11:00 54.88 54.88 54.83 54.83 2.1K
11:01 54.83 54.83 54.79 54.79 0.9K
11:02 54.87 54.87 54.87 54.87 1.2K
11:03 54.87 54.87 54.87 54.87 0.7K
11:05 54.81 54.81 54.63 54.63 5.6K
11:06 54.72 54.81 54.72 54.81 2.1K
11:07 54.81 54.81 54.70 54.70 2.7K
11:09 54.68 54.70 54.68 54.70 1.8K
11:10 54.75 54.77 54.75 54.77 2.9K
11:12 54.67 54.70 54.66 54.66 4.5K
11:14 54.66 54.66 54.66 54.66 1.0K
11:15 54.66 54.66 54.66 54.66 1.3K
11:16 54.61 54.61 54.59 54.59 2.8K
11:18 54.61 54.63 54.58 54.58 2.7K
11:20 54.54 54.60 54.54 54.60 1.4K
11:21 54.53 54.53 54.50 54.52 2.6K
11:22 54.49 54.52 54.48 54.48 1.7K
11:23 54.49 54.50 54.49 54.50 1.7K
11:24 54.48 54.55 54.48 54.55 1.7K
11:25 54.53 54.55 54.47 54.55 2.9K
11:26 54.58 54.60 54.58 54.60 1.2K
11:27 54.54 54.54 54.54 54.54 0.4K
11:28 54.59 54.59 54.59 54.59 0.3K
11:29 54.53 54.53 54.48 54.48 1.5K
11:30 54.49 54.49 54.49 54.49 0.4K
11:31 54.51 54.51 54.45 54.45 2.8K
11:32 54.53 54.53 54.53 54.53 3.0K
11:33 54.52 54.56 54.52 54.52 2.2K
11:34 54.48 54.48 54.48 54.48 1.0K
11:35 54.50 54.50 54.50 54.50 0.5K
11:36 54.50 54.50 54.49 54.50 1.3K
11:37 54.43 54.43 54.42 54.42 1.3K
11:38 54.41 54.41 54.36 54.36 3.9K
11:40 54.39 54.39 54.39 54.39 0.5K
11:41 54.39 54.45 54.38 54.45 2.5K
11:43 54.45 54.45 54.36 54.36 1.8K
11:44 54.40 54.40 54.38 54.38 0.8K
11:45 54.41 54.53 54.41 54.52 1.8K
11:46 54.51 54.51 54.51 54.51 0.4K
11:47 54.60 54.60 54.54 54.54 2.7K
11:48 54.50 54.50 54.49 54.49 1.2K
11:49 54.53 54.53 54.53 54.53 0.8K
11:50 54.56 54.56 54.56 54.56 0.3K
11:51 54.56 54.56 54.56 54.56 0.9K
11:53 54.56 54.56 54.56 54.56 0.3K
11:54 54.48 54.48 54.48 54.48 7.5K
11:56 54.47 54.47 54.47 54.47 0.9K
11:57 54.50 54.50 54.50 54.50 0.3K
11:58 54.47 54.47 54.44 54.45 1.9K
11:59 54.42 54.43 54.40 54.43 2.1K
12:00 54.46 54.46 54.46 54.46 1.5K
12:01 54.46 54.46 54.42 54.42 1.1K
12:02 54.42 54.42 54.42 54.42 0.9K
12:04 54.51 54.51 54.51 54.51 1.6K
12:05 54.43 54.43 54.43 54.43 0.9K
12:06 54.40 54.40 54.40 54.40 0.7K
12:07 54.43 54.43 54.43 54.43 1.1K
12:08 54.40 54.41 54.38 54.41 4.7K
12:09 54.41 54.41 54.41 54.41 1.0K
12:10 54.41 54.41 54.41 54.41 0.3K
12:11 54.43 54.46 54.43 54.46 2.3K
12:13 54.50 54.52 54.50 54.52 1.2K
12:14 54.46 54.51 54.46 54.51 3.8K
12:15 54.50 54.50 54.50 54.50 0.5K
12:16 54.51 54.53 54.51 54.53 3.1K
12:18 54.51 54.53 54.51 54.53 1.9K
12:19 54.46 54.46 54.45 54.45 2.0K
12:20 54.45 54.45 54.45 54.45 1.9K
12:23 54.48 54.48 54.44 54.44 1.5K
12:25 54.44 54.44 54.41 54.42 1.8K
12:26 54.45 54.46 54.45 54.46 0.9K
12:27 54.44 54.44 54.43 54.43 1.0K
12:29 54.41 54.44 54.41 54.44 4.0K
12:30 54.44 54.44 54.44 54.44 1.0K
12:31 54.39 54.39 54.39 54.39 2.3K
12:35 54.44 54.44 54.44 54.44 0.3K
12:36 54.44 54.44 54.44 54.44 0.9K
12:37 54.49 54.49 54.44 54.44 3.0K
12:38 54.52 54.52 54.42 54.42 2.1K
12:39 54.42 54.42 54.42 54.42 2.0K
12:41 54.45 54.45 54.45 54.45 0.6K
12:43 54.43 54.52 54.43 54.52 4.8K
12:46 54.53 54.53 54.51 54.51 8.2K
12:47 54.56 54.56 54.52 54.56 0.8K
12:48 54.56 54.56 54.52 54.52 2.1K
12:49 54.54 54.54 54.54 54.54 0.8K
12:50 54.53 54.53 54.48 54.48 1.0K
12:51 54.50 54.52 54.50 54.52 3.5K
12:52 54.50 54.50 54.50 54.50 0.7K
12:53 54.52 54.53 54.52 54.53 0.7K
12:54 54.53 54.56 54.53 54.56 4.5K
12:55 54.60 54.60 54.60 54.60 0.8K
12:56 54.64 54.65 54.64 54.65 1.4K
12:57 54.60 54.60 54.60 54.60 1.1K
12:58 54.59 54.59 54.59 54.59 0.3K
12:59 54.57 54.57 54.57 54.57 0.7K
13:00 54.56 54.56 54.56 54.56 1.3K
13:01 54.56 54.69 54.56 54.69 2.5K
13:04 54.64 54.64 54.63 54.63 0.5K
13:05 54.69 54.69 54.69 54.69 1.1K
13:06 54.69 54.69 54.59 54.59 2.2K
13:07 54.55 54.55 54.54 54.54 0.9K
13:08 54.62 54.64 54.62 54.64 1.5K
13:09 54.60 54.60 54.60 54.60 0.8K
13:11 54.74 54.79 54.74 54.79 1.6K
13:12 54.67 54.69 54.67 54.69 4.6K
13:13 54.64 54.64 54.64 54.64 0.5K
13:15 54.72 54.72 54.72 54.72 0.4K
13:16 54.65 54.69 54.62 54.62 1.8K
13:17 54.67 54.67 54.64 54.64 0.8K
13:18 54.63 54.65 54.63 54.65 1.1K
13:19 54.68 54.68 54.68 54.68 2.6K
13:20 54.72 54.72 54.72 54.72 0.5K
13:21 54.72 54.72 54.66 54.66 1.5K
13:22 54.63 54.67 54.63 54.63 1.5K
13:24 54.61 54.61 54.61 54.61 0.3K
13:25 54.55 54.55 54.54 54.54 3.4K
13:26 54.58 54.58 54.53 54.53 1.0K
13:27 54.56 54.56 54.56 54.56 1.0K
13:30 54.55 54.55 54.54 54.54 1.0K
13:31 54.53 54.53 54.47 54.47 2.8K
13:32 54.50 54.50 54.48 54.48 1.1K
13:34 54.42 54.42 54.42 54.42 0.6K
13:35 54.40 54.40 54.39 54.39 0.8K
13:36 54.39 54.39 54.39 54.39 0.8K
13:37 54.36 54.36 54.34 54.34 1.0K
13:38 54.33 54.33 54.33 54.33 1.0K
13:39 54.33 54.33 54.33 54.33 0.4K
13:40 54.33 54.38 54.33 54.38 3.3K
13:41 54.33 54.33 54.33 54.33 1.0K
13:43 54.31 54.33 54.30 54.33 2.6K
13:46 54.33 54.33 54.27 54.27 5.5K
13:47 54.39 54.39 54.39 54.39 2.6K
13:48 54.40 54.40 54.40 54.40 1.3K
13:51 54.40 54.45 54.40 54.45 2.2K
13:52 54.40 54.40 54.38 54.38 1.8K
13:53 54.32 54.32 54.31 54.31 2.6K
13:55 54.27 54.27 54.27 54.27 0.7K
13:56 54.25 54.25 54.24 54.24 4.6K
13:57 54.26 54.26 54.26 54.26 0.2K
13:58 54.21 54.22 54.21 54.21 2.5K
13:59 54.17 54.17 54.17 54.17 0.4K
14:00 54.22 54.22 54.22 54.21 1.0K
14:01 54.21 54.21 54.16 54.16 2.8K
14:02 54.17 54.17 54.12 54.12 1.4K
14:03 54.19 54.24 54.19 54.24 3.0K
14:04 54.23 54.23 54.23 54.23 0.3K
14:05 54.26 54.26 54.20 54.21 1.5K
14:06 54.17 54.22 54.13 54.13 5.2K
14:07 54.18 54.18 54.18 54.18 2.5K
14:08 54.15 54.15 54.15 54.15 0.4K
14:09 54.12 54.14 54.11 54.12 1.0K
14:10 54.10 54.10 54.09 54.09 4.6K
14:11 54.06 54.06 54.06 54.06 1.0K
14:12 54.03 54.03 54.03 54.03 1.2K
14:13 54.07 54.09 54.05 54.09 2.5K
14:14 54.10 54.10 54.10 54.10 1.3K
14:15 54.13 54.20 54.13 54.20 9.8K
14:16 54.24 54.24 54.24 54.24 0.3K
14:17 54.19 54.24 54.19 54.24 0.3K
14:18 54.18 54.18 54.18 54.18 1.1K
14:19 54.23 54.23 54.23 54.23 0.8K
14:21 54.18 54.19 54.18 54.18 2.2K
14:22 54.19 54.19 54.18 54.18 0.8K
14:23 54.18 54.19 54.18 54.19 0.6K
14:24 54.18 54.23 54.16 54.23 2.3K
14:25 54.20 54.20 54.14 54.14 1.9K
14:26 54.16 54.17 54.13 54.17 1.9K
14:27 54.18 54.18 54.18 54.18 1.2K
14:29 54.16 54.16 54.16 54.16 0.6K
14:30 54.18 54.19 54.16 54.18 1.7K
14:31 54.16 54.16 54.15 54.15 2.5K
14:32 54.16 54.16 54.16 54.16 0.3K
14:33 54.16 54.17 54.16 54.17 1.1K
14:34 54.13 54.13 54.13 54.13 0.7K
14:35 54.11 54.12 54.07 54.07 17.3K
14:36 53.97 53.97 53.92 53.92 9.1K
14:37 53.91 53.91 53.91 53.91 1.3K
14:38 53.91 53.91 53.90 53.90 1.2K
14:39 53.89 53.89 53.89 53.89 1.6K
14:40 53.92 53.93 53.89 53.93 1.9K
14:41 53.91 53.94 53.90 53.90 1.4K
14:42 53.93 53.93 53.92 53.92 3.2K
14:43 53.93 53.96 53.93 53.96 1.7K
14:44 53.94 53.94 53.90 53.90 1.9K
14:45 53.94 53.96 53.91 53.96 2.7K
14:46 53.96 53.96 53.92 53.96 4.3K
14:48 53.93 53.94 53.93 53.94 3.1K
14:49 53.96 53.96 53.95 53.95 0.7K
14:50 53.94 53.94 53.94 53.94 0.8K
14:51 53.93 53.97 53.93 53.93 0.8K
14:52 53.93 53.97 53.93 53.97 0.7K
14:53 53.96 53.99 53.96 53.99 1.1K
14:54 53.96 53.96 53.96 53.96 1.0K
14:55 53.97 54.00 53.97 54.00 0.8K
14:56 53.98 54.01 53.98 53.98 5.0K
14:57 54.00 54.03 54.00 54.03 1.7K
14:58 54.04 54.04 54.02 54.02 1.7K
14:59 54.00 54.00 53.99 53.99 1.9K
15:00 53.98 54.00 53.96 53.97 3.2K
15:02 53.96 53.96 53.96 53.96 0.4K
15:03 53.93 53.93 53.91 53.91 1.5K
15:04 53.94 53.94 53.90 53.90 1.9K
15:05 53.88 53.90 53.88 53.90 0.7K
15:06 53.87 53.87 53.87 53.87 0.3K
15:07 53.90 53.90 53.89 53.89 1.7K
15:08 53.90 53.92 53.90 53.92 2.1K
15:09 53.90 53.90 53.83 53.83 5.7K
15:10 53.76 53.80 53.75 53.78 7.5K
15:11 53.79 53.79 53.79 53.79 0.5K
15:12 53.80 53.87 53.80 53.85 1.8K
15:13 53.87 53.90 53.85 53.90 1.5K
15:14 53.90 53.90 53.88 53.88 1.2K
15:15 53.88 53.90 53.88 53.89 1.6K
15:16 53.87 53.87 53.87 53.87 1.2K
15:17 53.92 53.92 53.88 53.88 2.2K
15:18 53.87 53.87 53.85 53.85 3.4K
15:19 53.84 53.87 53.84 53.84 1.9K
15:20 53.89 53.89 53.85 53.85 4.9K
15:21 53.85 53.86 53.80 53.80 2.4K
15:22 53.82 53.82 53.79 53.79 1.0K
15:23 53.82 53.82 53.80 53.81 11.5K
15:24 53.81 53.81 53.77 53.79 4.9K
15:25 53.79 53.81 53.79 53.81 4.8K
15:26 53.80 53.80 53.78 53.78 1.3K
15:27 53.81 53.81 53.79 53.79 0.2K
15:28 53.77 53.81 53.74 53.74 3.6K
15:29 53.75 53.80 53.75 53.79 2.6K
15:30 53.75 53.84 53.75 53.84 8.7K
15:31 53.83 53.83 53.81 53.82 2.4K
15:32 53.83 53.85 53.82 53.85 8.6K
15:33 53.85 53.86 53.85 53.86 1.2K
15:34 53.85 53.85 53.78 53.78 5.4K
15:35 53.78 53.78 53.75 53.75 2.9K
15:36 53.75 53.75 53.72 53.72 1.9K
15:37 53.71 53.72 53.70 53.70 3.0K
15:38 53.72 53.74 53.69 53.71 6.8K
15:39 53.69 53.69 53.63 53.63 5.5K
15:40 53.65 53.65 53.54 53.54 7.0K
15:41 53.53 53.57 53.53 53.55 7.6K
15:42 53.55 53.59 53.55 53.58 8.2K
15:43 53.58 53.58 53.56 53.56 3.7K
15:44 53.58 53.60 53.57 53.60 4.5K
15:45 53.62 53.75 53.62 53.74 8.6K
15:46 53.71 53.71 53.71 53.71 1.7K
15:47 53.75 53.82 53.73 53.79 7.2K
15:48 53.82 53.96 53.81 53.96 7.9K
15:49 53.92 53.92 53.87 53.87 6.9K
15:50 53.91 53.95 53.84 53.84 13.1K
15:51 53.90 53.95 53.90 53.91 5.0K
15:52 53.91 53.95 53.89 53.91 4.5K
15:53 53.96 53.98 53.94 53.97 4.8K
15:54 53.96 54.21 53.90 54.11 13.2K
15:55 54.13 54.16 54.06 54.11 11.3K
15:56 54.09 54.12 54.07 54.10 12.9K
15:57 54.10 54.10 53.99 54.03 20.6K
15:58 54.01 54.05 54.01 54.02 34.1K
15:59 54.02 54.09 54.02 54.09 401.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available