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 52.18 52.35 52.05 52.05 29.8K
09:31 52.22 52.22 52.22 52.22 0.3K
09:32 52.24 52.40 52.24 52.40 2.3K
09:34 52.40 52.55 52.40 52.55 1.9K
09:35 52.45 52.45 52.45 52.45 1.4K
09:37 52.63 52.63 52.63 52.63 2.7K
09:38 52.62 52.85 52.62 52.85 5.3K
09:39 52.98 53.16 52.96 52.96 8.9K
09:40 53.02 53.02 52.87 52.87 3.8K
09:41 52.99 53.04 52.90 53.04 4.5K
09:42 53.11 53.11 53.06 53.06 0.2K
09:43 53.17 53.25 53.17 53.25 1.8K
09:44 53.24 53.25 53.16 53.17 5.6K
09:45 53.25 53.25 53.09 53.09 3.0K
09:46 53.25 53.25 53.07 53.12 1.6K
09:47 53.12 53.12 53.03 53.06 2.9K
09:48 52.84 52.93 52.82 52.88 7.9K
09:49 52.79 53.20 52.79 53.10 7.2K
09:50 53.13 53.13 53.04 53.04 0.6K
09:51 52.98 52.98 52.92 52.92 1.6K
09:52 52.97 53.06 52.95 53.06 1.6K
09:53 53.07 53.15 53.07 53.15 0.7K
09:54 53.05 53.06 52.96 53.03 2.0K
09:55 52.96 52.96 52.92 52.96 1.6K
09:56 52.84 52.91 52.84 52.91 13.7K
09:57 52.96 52.96 52.89 52.90 3.9K
09:58 52.92 52.92 52.92 52.92 0.3K
09:59 52.93 52.93 52.93 52.93 1.8K
10:00 52.97 52.97 52.97 52.97 5.4K
10:01 53.15 53.15 53.12 53.12 3.2K
10:02 53.15 53.25 53.15 53.25 1.2K
10:03 53.25 53.25 53.12 53.12 5.0K
10:05 53.12 53.13 53.12 53.13 8.1K
10:06 53.18 53.22 53.11 53.22 8.3K
10:07 53.06 53.14 53.05 53.14 11.1K
10:08 52.94 52.98 52.94 52.98 3.6K
10:09 52.89 52.89 52.88 52.88 6.4K
10:11 52.94 52.94 52.88 52.88 4.3K
10:12 52.90 52.92 52.90 52.92 2.6K
10:13 53.05 53.10 53.04 53.10 5.1K
10:14 53.02 53.02 53.02 53.02 0.8K
10:15 53.01 53.05 53.01 53.05 1.7K
10:16 53.00 53.08 52.89 52.89 8.2K
10:17 52.90 52.90 52.89 52.89 1.2K
10:18 52.88 52.96 52.88 52.96 0.2K
10:19 52.96 52.96 52.96 52.96 2.6K
10:20 53.00 53.09 52.99 53.09 3.5K
10:21 53.09 53.09 53.09 53.09 1.6K
10:22 53.01 53.01 53.01 53.01 2.6K
10:23 53.02 53.03 53.02 53.03 2.2K
10:24 52.98 52.99 52.93 52.97 7.9K
10:25 52.92 52.99 52.92 52.99 9.3K
10:26 52.97 52.97 52.97 52.97 6.3K
10:27 52.99 52.99 52.95 52.95 6.6K
10:28 52.90 52.94 52.87 52.87 1.4K
10:29 52.95 53.05 52.95 53.05 6.9K
10:30 53.08 53.08 53.08 53.08 1.8K
10:31 53.10 53.22 53.10 53.22 8.9K
10:32 53.11 53.11 53.06 53.06 1.3K
10:33 52.97 52.97 52.97 52.97 1.3K
10:35 53.07 53.07 52.99 52.99 2.7K
10:36 52.99 52.99 52.89 52.93 10.3K
10:37 52.93 52.93 52.85 52.85 0.8K
10:38 52.85 52.85 52.85 52.85 0.4K
10:39 52.85 52.85 52.85 52.85 1.3K
10:40 52.82 52.91 52.82 52.91 4.0K
10:41 52.90 52.90 52.90 52.90 1.0K
10:42 52.89 52.89 52.89 52.89 0.4K
10:43 52.81 52.84 52.81 52.81 6.3K
10:45 52.85 52.85 52.85 52.85 0.8K
10:46 52.82 52.82 52.82 52.82 0.2K
10:47 52.81 52.81 52.79 52.79 2.9K
10:48 52.75 52.75 52.68 52.68 14.7K
10:49 52.68 52.68 52.63 52.63 3.5K
10:50 52.60 52.60 52.60 52.60 1.6K
10:51 52.61 52.61 52.61 52.61 3.2K
10:52 52.62 52.71 52.62 52.70 2.4K
10:53 52.70 52.77 52.70 52.77 5.6K
10:54 52.79 52.81 52.79 52.81 3.6K
10:55 52.80 52.80 52.80 52.80 4.3K
10:56 52.78 52.78 52.78 52.78 0.5K
10:57 52.69 52.69 52.69 52.69 6.1K
10:58 52.68 52.68 52.68 52.68 0.8K
10:59 52.57 52.58 52.51 52.51 5.9K
11:00 52.52 52.61 52.52 52.58 3.0K
11:02 52.70 52.70 52.70 52.70 2.9K
11:03 52.74 52.74 52.74 52.74 0.3K
11:04 52.67 52.67 52.63 52.63 2.6K
11:05 52.67 52.75 52.67 52.75 2.2K
11:07 52.74 52.74 52.74 52.74 0.2K
11:08 52.74 52.86 52.74 52.86 7.7K
11:09 52.88 52.94 52.88 52.93 1.4K
11:10 52.94 52.94 52.94 52.94 0.8K
11:11 52.92 52.93 52.89 52.91 2.6K
11:12 52.90 52.90 52.87 52.89 7.6K
11:13 52.96 53.10 52.96 53.10 7.3K
11:14 53.05 53.16 53.05 53.10 7.0K
11:16 53.16 53.16 53.16 53.16 0.3K
11:17 53.10 53.10 53.06 53.06 2.1K
11:18 53.03 53.03 53.03 53.03 0.6K
11:19 53.02 53.02 53.00 53.00 1.9K
11:20 53.04 53.04 53.04 53.04 0.6K
11:21 53.00 53.01 52.97 53.00 3.4K
11:22 53.01 53.10 53.01 53.10 1.4K
11:23 53.08 53.08 53.08 53.08 0.4K
11:24 53.03 53.07 53.03 53.03 0.8K
11:25 53.03 53.03 53.03 53.03 0.3K
11:26 53.03 53.03 53.03 53.03 0.9K
11:28 53.12 53.21 53.10 53.15 5.5K
11:29 53.16 53.16 53.16 53.16 0.9K
11:30 53.12 53.12 53.12 53.12 2.0K
11:31 53.12 53.17 53.12 53.17 1.5K
11:32 53.15 53.15 53.09 53.13 4.8K
11:33 53.17 53.17 53.12 53.12 2.9K
11:34 53.12 53.12 53.12 53.12 3.3K
11:35 53.15 53.20 53.15 53.20 0.9K
11:36 53.17 53.26 53.17 53.25 9.0K
11:37 53.19 53.19 53.19 53.19 0.9K
11:38 53.16 53.16 53.12 53.12 5.1K
11:39 53.13 53.13 53.13 53.13 0.7K
11:40 53.05 53.05 52.97 52.97 12.2K
11:41 52.96 52.96 52.75 52.78 9.7K
11:43 52.73 52.73 52.69 52.70 1.4K
11:44 52.71 52.71 52.71 52.71 1.5K
11:45 52.65 52.65 52.65 52.65 2.1K
11:46 52.60 52.63 52.60 52.63 2.7K
11:47 52.64 52.66 52.64 52.66 1.0K
11:48 52.65 52.75 52.65 52.75 8.9K
11:49 52.75 52.76 52.75 52.76 2.0K
11:50 52.76 52.82 52.76 52.82 1.2K
11:51 52.82 52.84 52.79 52.84 2.5K
11:52 52.83 52.83 52.79 52.79 1.6K
11:53 52.81 52.81 52.81 52.81 0.6K
11:54 52.75 52.81 52.75 52.81 1.6K
11:55 52.84 52.84 52.80 52.80 2.1K
11:56 52.83 52.83 52.83 52.83 0.5K
11:57 52.88 52.88 52.83 52.83 2.3K
11:58 52.85 52.88 52.85 52.88 1.2K
12:00 52.91 52.96 52.91 52.96 1.2K
12:01 52.93 52.93 52.93 52.93 0.5K
12:02 52.98 52.98 52.97 52.97 1.0K
12:03 52.95 52.97 52.95 52.97 0.4K
12:04 52.97 53.00 52.97 53.00 6.1K
12:05 52.97 52.97 52.96 52.96 2.9K
12:06 52.96 52.97 52.95 52.97 1.8K
12:07 52.91 52.91 52.84 52.84 2.1K
12:08 52.88 52.88 52.83 52.83 0.5K
12:09 52.85 52.85 52.85 52.85 1.1K
12:10 52.90 52.90 52.90 52.90 0.6K
12:12 52.89 52.89 52.89 52.89 0.6K
12:13 52.87 52.87 52.87 52.87 0.8K
12:14 52.85 52.87 52.85 52.87 2.0K
12:15 52.87 52.87 52.80 52.83 5.0K
12:16 52.86 52.86 52.82 52.82 0.5K
12:17 52.83 52.84 52.80 52.80 7.6K
12:18 52.83 52.83 52.83 52.83 2.4K
12:19 52.88 52.88 52.88 52.88 1.7K
12:20 52.85 52.85 52.85 52.85 1.3K
12:21 52.82 52.82 52.82 52.82 2.4K
12:22 52.81 52.81 52.81 52.81 0.7K
12:23 52.86 52.86 52.86 52.86 0.5K
12:24 52.83 52.83 52.76 52.76 2.8K
12:25 52.72 52.75 52.72 52.75 0.9K
12:26 52.71 52.71 52.69 52.69 1.6K
12:27 52.67 52.67 52.64 52.64 0.9K
12:28 52.61 52.61 52.55 52.55 2.1K
12:29 52.56 52.56 52.55 52.56 1.2K
12:30 52.58 52.63 52.58 52.63 1.8K
12:31 52.69 52.78 52.69 52.78 3.1K
12:32 52.73 52.73 52.73 52.73 0.3K
12:33 52.65 52.65 52.52 52.56 14.3K
12:34 52.53 52.56 52.52 52.52 6.6K
12:35 52.51 52.51 52.49 52.49 1.7K
12:36 52.51 52.54 52.47 52.47 2.9K
12:37 52.53 52.53 52.53 52.53 0.6K
12:38 52.52 52.52 52.52 52.52 0.7K
12:40 52.51 52.51 52.51 52.51 1.3K
12:41 52.49 52.49 52.49 52.49 0.3K
12:42 52.53 52.53 52.53 52.53 1.3K
12:43 52.43 52.46 52.43 52.46 2.8K
12:44 52.48 52.48 52.44 52.46 1.2K
12:45 52.46 52.46 52.43 52.46 1.1K
12:46 52.49 52.52 52.49 52.52 6.4K
12:47 52.52 52.53 52.51 52.51 6.5K
12:48 52.53 52.56 52.53 52.56 3.5K
12:49 52.57 52.60 52.57 52.60 1.5K
12:50 52.56 52.56 52.56 52.56 0.7K
12:51 52.60 52.64 52.60 52.64 3.5K
12:53 52.63 52.63 52.61 52.61 0.8K
12:54 52.66 52.68 52.66 52.68 2.9K
12:56 52.67 52.67 52.67 52.67 0.3K
12:57 52.65 52.67 52.59 52.60 6.8K
12:58 52.60 52.60 52.60 52.60 0.9K
12:59 52.58 52.58 52.58 52.58 1.1K
13:00 52.55 52.59 52.55 52.59 0.4K
13:01 52.58 52.58 52.58 52.58 1.8K
13:02 52.58 52.58 52.58 52.58 1.3K
13:03 52.59 52.59 52.59 52.59 0.4K
13:04 52.59 52.59 52.54 52.54 6.8K
13:06 52.50 52.52 52.49 52.49 3.5K
13:08 52.45 52.48 52.45 52.46 1.7K
13:11 52.48 52.53 52.48 52.53 2.4K
13:12 52.45 52.45 52.45 52.45 1.3K
13:13 52.46 52.46 52.46 52.46 2.4K
13:15 52.50 52.50 52.46 52.46 1.6K
13:17 52.41 52.46 52.41 52.46 16.7K
13:18 52.44 52.44 52.43 52.43 1.8K
13:19 52.44 52.44 52.41 52.41 1.3K
13:20 52.40 52.42 52.40 52.40 0.8K
13:21 52.43 52.44 52.43 52.44 1.4K
13:22 52.47 52.47 52.46 52.46 1.2K
13:23 52.41 52.41 52.41 52.41 0.4K
13:24 52.39 52.39 52.39 52.39 0.6K
13:26 52.39 52.47 52.38 52.47 3.1K
13:27 52.52 52.59 52.52 52.59 1.6K
13:28 52.56 52.56 52.53 52.53 0.7K
13:29 52.55 52.55 52.55 52.55 0.6K
13:30 52.65 52.65 52.65 52.65 1.1K
13:31 52.66 52.67 52.66 52.67 0.9K
13:32 52.69 52.69 52.69 52.69 0.8K
13:33 52.70 52.70 52.70 52.70 1.7K
13:34 52.77 52.77 52.77 52.77 5.3K
13:35 52.83 52.83 52.79 52.79 2.3K
13:36 52.79 52.79 52.75 52.75 2.1K
13:37 52.76 52.76 52.76 52.76 1.2K
13:38 52.68 52.68 52.68 52.68 0.7K
13:39 52.63 52.64 52.63 52.64 0.7K
13:41 52.67 52.67 52.62 52.62 2.6K
13:42 52.66 52.66 52.61 52.61 1.6K
13:43 52.60 52.60 52.60 52.60 0.4K
13:44 52.63 52.63 52.63 52.63 0.8K
13:45 52.62 52.62 52.62 52.62 1.2K
13:46 52.67 52.68 52.63 52.68 1.0K
13:47 52.67 52.67 52.67 52.67 0.6K
13:48 52.63 52.63 52.60 52.60 1.6K
13:49 52.60 52.63 52.60 52.63 0.6K
13:50 52.60 52.60 52.60 52.60 0.4K
13:51 52.63 52.63 52.63 52.63 0.4K
13:52 52.63 52.63 52.63 52.63 0.5K
13:53 52.59 52.59 52.56 52.56 1.2K
13:54 52.56 52.56 52.47 52.47 10.6K
13:55 52.50 52.57 52.50 52.57 6.7K
13:57 52.56 52.56 52.56 52.56 0.4K
13:58 52.54 52.54 52.53 52.54 1.7K
14:00 52.54 52.56 52.53 52.56 1.7K
14:02 52.55 52.58 52.54 52.54 1.5K
14:03 52.56 52.56 52.55 52.55 0.9K
14:04 52.54 52.54 52.54 52.54 0.7K
14:05 52.57 52.60 52.57 52.60 1.3K
14:06 52.57 52.61 52.57 52.61 1.6K
14:07 52.67 52.68 52.66 52.66 5.1K
14:09 52.66 52.66 52.65 52.65 0.5K
14:10 52.68 52.68 52.68 52.68 1.3K
14:11 52.68 52.68 52.68 52.68 0.8K
14:12 52.69 52.71 52.69 52.71 0.7K
14:13 52.71 52.72 52.67 52.72 1.7K
14:14 52.70 52.72 52.70 52.72 1.4K
14:15 52.75 52.75 52.75 52.75 0.3K
14:16 52.74 52.74 52.69 52.69 2.7K
14:17 52.70 52.70 52.70 52.70 1.4K
14:18 52.73 52.73 52.73 52.73 0.7K
14:19 52.73 52.74 52.73 52.74 0.5K
14:20 52.71 52.71 52.71 52.71 1.3K
14:21 52.74 52.76 52.73 52.76 1.5K
14:22 52.77 52.77 52.76 52.76 1.2K
14:24 52.77 52.77 52.72 52.76 2.1K
14:25 52.73 52.73 52.71 52.71 1.9K
14:26 52.69 52.69 52.69 52.69 0.6K
14:27 52.69 52.69 52.69 52.69 1.3K
14:28 52.72 52.73 52.72 52.73 1.4K
14:30 52.74 52.74 52.71 52.71 1.1K
14:31 52.75 52.75 52.75 52.75 0.8K
14:32 52.78 52.83 52.78 52.83 3.2K
14:33 52.85 52.87 52.84 52.84 7.4K
14:34 52.86 52.87 52.85 52.85 3.6K
14:35 52.87 52.88 52.87 52.88 1.3K
14:36 52.88 52.88 52.88 52.88 0.8K
14:37 52.87 52.87 52.87 52.87 0.8K
14:38 52.90 52.90 52.88 52.88 1.4K
14:39 52.86 52.90 52.86 52.89 7.0K
14:40 52.90 52.90 52.88 52.88 0.6K
14:41 52.88 52.90 52.84 52.90 5.0K
14:44 52.85 52.89 52.83 52.83 3.9K
14:45 52.89 52.89 52.89 52.89 0.4K
14:46 52.87 52.89 52.87 52.87 1.4K
14:47 52.88 52.88 52.87 52.87 0.5K
14:48 52.85 52.89 52.84 52.84 1.3K
14:49 52.86 52.86 52.86 52.86 0.4K
14:50 52.87 52.91 52.87 52.91 4.6K
14:51 52.88 52.92 52.88 52.92 1.4K
14:52 52.92 52.94 52.92 52.94 2.0K
14:53 52.93 52.95 52.90 52.91 4.1K
14:54 52.88 52.88 52.88 52.88 1.6K
14:55 52.88 52.88 52.87 52.87 1.8K
14:56 52.85 52.88 52.85 52.88 0.2K
14:57 52.87 52.87 52.87 52.87 0.3K
14:58 52.88 52.88 52.88 52.88 1.7K
14:59 52.88 52.93 52.88 52.93 2.6K
15:00 52.93 52.95 52.88 52.90 3.6K
15:01 52.91 52.95 52.91 52.95 1.8K
15:02 52.98 52.98 52.95 52.95 1.0K
15:03 52.98 52.98 52.97 52.97 0.6K
15:04 52.94 52.94 52.85 52.88 9.9K
15:05 52.93 52.93 52.85 52.85 3.5K
15:06 52.88 52.89 52.88 52.88 2.4K
15:07 52.82 52.85 52.82 52.85 5.6K
15:08 52.82 52.82 52.82 52.82 0.3K
15:09 52.82 52.82 52.81 52.81 2.5K
15:11 52.81 52.83 52.80 52.83 2.7K
15:12 52.81 52.84 52.79 52.83 5.6K
15:13 52.85 52.85 52.83 52.83 0.8K
15:14 52.83 52.87 52.81 52.85 7.1K
15:15 52.85 52.86 52.84 52.84 2.0K
15:16 52.87 52.87 52.86 52.86 0.8K
15:17 52.86 52.86 52.86 52.86 1.9K
15:18 52.86 52.87 52.86 52.86 1.0K
15:19 52.85 52.89 52.85 52.88 5.0K
15:20 52.86 52.87 52.83 52.87 5.3K
15:21 52.92 52.92 52.90 52.90 3.0K
15:22 52.92 52.92 52.90 52.90 2.2K
15:23 52.90 52.97 52.90 52.91 7.2K
15:24 52.90 52.92 52.89 52.89 2.7K
15:25 52.84 52.86 52.84 52.85 3.6K
15:26 52.85 52.87 52.81 52.81 5.3K
15:27 52.82 52.83 52.81 52.83 4.0K
15:28 52.83 52.84 52.82 52.82 1.8K
15:29 52.80 52.80 52.76 52.76 7.4K
15:30 52.74 52.76 52.70 52.70 6.0K
15:31 52.70 52.70 52.64 52.64 4.6K
15:32 52.61 52.62 52.59 52.59 5.2K
15:33 52.57 52.57 52.56 52.57 2.1K
15:34 52.54 52.54 52.49 52.51 5.9K
15:35 52.51 52.52 52.50 52.52 5.6K
15:36 52.51 52.54 52.51 52.54 10.1K
15:37 52.56 52.56 52.54 52.55 4.6K
15:38 52.57 52.58 52.57 52.58 2.6K
15:39 52.57 52.58 52.56 52.56 4.5K
15:40 52.58 52.58 52.58 52.58 5.7K
15:41 52.56 52.56 52.46 52.53 15.7K
15:42 52.53 52.58 52.53 52.58 7.3K
15:43 52.59 52.66 52.59 52.60 11.9K
15:44 52.62 52.66 52.62 52.63 5.1K
15:45 52.62 52.62 52.59 52.59 6.0K
15:46 52.61 52.64 52.59 52.64 5.0K
15:47 52.70 52.70 52.66 52.66 3.5K
15:48 52.70 52.70 52.70 52.70 1.8K
15:49 52.70 52.72 52.69 52.72 6.8K
15:50 52.74 52.74 52.65 52.68 12.2K
15:51 52.67 52.68 52.63 52.63 5.9K
15:52 52.63 52.63 52.63 52.63 2.3K
15:53 52.75 52.79 52.74 52.75 11.1K
15:54 52.76 52.76 52.66 52.66 11.6K
15:55 52.72 52.83 52.72 52.83 10.6K
15:56 52.84 52.87 52.83 52.83 19.9K
15:57 52.85 52.88 52.81 52.82 26.6K
15:58 52.84 52.85 52.79 52.84 33.3K
15:59 52.83 52.86 52.77 52.86 48.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available