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 50.89 50.89 50.85 50.85 22.7K
09:31 51.05 51.09 51.05 51.09 2.8K
09:32 51.02 51.30 51.02 51.30 11.0K
09:33 51.22 51.22 51.20 51.20 1.3K
09:34 51.25 51.25 50.99 51.03 7.3K
09:35 51.20 51.20 51.12 51.12 2.3K
09:36 51.09 51.09 51.01 51.01 1.9K
09:37 51.06 51.06 50.95 50.95 2.8K
09:38 50.83 50.83 50.83 50.83 0.4K
09:39 50.90 50.90 50.82 50.82 4.1K
09:40 50.78 50.93 50.72 50.76 12.8K
09:41 50.75 50.94 50.65 50.94 6.8K
09:42 50.74 50.74 50.63 50.63 4.3K
09:43 50.53 50.56 50.50 50.56 1.7K
09:44 50.45 50.45 50.30 50.34 8.9K
09:45 50.33 50.33 50.08 50.08 11.9K
09:46 50.00 50.00 49.87 49.88 39.3K
09:47 49.99 50.02 49.96 50.02 4.8K
09:48 50.05 50.20 49.97 50.20 11.2K
09:49 50.21 50.28 50.11 50.18 5.9K
09:50 50.08 50.15 50.06 50.15 3.9K
09:51 50.01 50.02 49.91 49.95 6.6K
09:52 49.92 49.92 49.85 49.85 1.4K
09:53 49.89 49.89 49.67 49.67 7.3K
09:54 49.65 49.67 49.65 49.66 1.8K
09:55 49.65 49.72 49.59 49.68 4.5K
09:56 49.65 49.73 49.65 49.73 2.6K
09:57 49.73 49.80 49.68 49.77 3.4K
09:58 49.82 50.05 49.82 50.05 4.7K
09:59 50.04 50.08 50.04 50.08 5.0K
10:00 50.08 50.24 50.08 50.16 4.3K
10:01 50.11 50.30 50.05 50.30 4.2K
10:02 50.23 50.23 50.15 50.15 1.2K
10:03 50.09 50.09 49.92 49.92 3.6K
10:04 50.03 50.03 50.03 50.03 0.6K
10:05 50.18 50.18 50.18 50.18 1.5K
10:06 50.12 50.12 50.08 50.08 2.4K
10:07 50.07 50.07 50.07 50.07 1.0K
10:08 50.10 50.17 50.10 50.17 3.9K
10:09 50.09 50.13 50.09 50.13 1.5K
10:10 50.19 50.19 50.14 50.14 0.6K
10:11 50.18 50.28 50.16 50.28 1.6K
10:12 50.20 50.28 50.20 50.23 2.2K
10:13 50.27 50.27 50.27 50.27 5.3K
10:14 50.19 50.25 50.18 50.25 1.1K
10:15 50.25 50.25 50.25 50.25 3.9K
10:16 50.30 50.30 50.30 50.30 0.9K
10:17 50.28 50.28 50.28 50.28 0.6K
10:18 50.27 50.33 50.27 50.33 2.2K
10:19 50.33 50.33 50.32 50.32 1.0K
10:20 50.39 50.45 50.39 50.45 1.0K
10:21 50.40 50.40 50.40 50.40 1.1K
10:22 50.34 50.43 50.34 50.43 1.3K
10:23 50.40 50.40 50.35 50.35 1.5K
10:24 50.37 50.43 50.37 50.37 1.8K
10:25 50.42 50.42 50.39 50.39 0.7K
10:26 50.40 50.44 50.34 50.34 3.8K
10:27 50.37 50.37 50.37 50.37 1.3K
10:28 50.37 50.37 50.37 50.37 0.7K
10:29 50.40 50.46 50.40 50.44 3.1K
10:30 50.40 50.40 50.12 50.15 3.5K
10:31 50.08 50.08 50.08 50.08 0.7K
10:32 50.09 50.09 49.89 49.89 18.4K
10:33 49.91 49.91 49.82 49.82 1.0K
10:34 49.89 49.89 49.89 49.89 0.9K
10:35 49.89 49.89 49.76 49.86 6.3K
10:36 50.03 50.03 49.98 49.98 13.5K
10:37 49.96 50.11 49.94 50.11 19.8K
10:38 50.22 51.12 50.13 50.89 77.4K
10:39 50.90 51.15 50.85 50.85 29.0K
10:40 50.79 50.79 50.43 50.43 9.6K
10:41 50.25 50.66 50.25 50.55 14.0K
10:42 50.50 50.65 50.43 50.46 5.0K
10:43 50.46 50.46 50.26 50.37 6.4K
10:44 50.42 50.45 50.34 50.34 6.5K
10:45 50.22 50.42 50.22 50.42 13.6K
10:46 50.47 50.59 50.47 50.59 11.7K
10:47 50.56 50.56 50.56 50.56 3.7K
10:48 50.56 50.56 50.54 50.54 2.7K
10:49 50.56 50.61 50.46 50.46 15.7K
10:50 50.07 50.27 50.07 50.23 8.2K
10:51 50.21 50.22 50.21 50.22 1.0K
10:52 50.22 50.29 50.22 50.29 2.3K
10:53 50.15 50.15 50.03 50.03 3.3K
10:55 50.03 50.10 50.03 50.10 1.3K
10:56 50.21 50.21 50.21 50.21 1.7K
10:58 50.15 50.15 50.11 50.11 3.2K
10:59 50.05 50.10 50.05 50.10 1.2K
11:00 50.04 50.04 50.04 50.04 0.8K
11:01 50.11 50.11 50.11 50.11 0.3K
11:02 50.11 50.11 50.11 50.11 0.7K
11:03 50.14 50.14 50.14 50.14 0.4K
11:04 50.20 50.20 50.15 50.15 2.7K
11:05 50.30 50.30 50.30 50.30 1.1K
11:06 50.28 50.29 50.28 50.29 1.0K
11:08 50.25 50.25 50.17 50.23 4.8K
11:09 50.23 50.29 50.23 50.25 2.8K
11:10 50.28 50.34 50.28 50.33 6.8K
11:11 50.38 50.43 50.37 50.37 3.5K
11:12 50.36 50.39 50.36 50.39 0.6K
11:13 50.38 50.38 50.38 50.38 0.7K
11:14 50.44 50.44 50.36 50.37 2.1K
11:15 50.40 50.40 50.40 50.40 0.8K
11:16 50.35 50.35 50.35 50.35 0.3K
11:17 50.41 50.45 50.41 50.45 3.9K
11:18 50.53 50.59 50.53 50.59 3.8K
11:19 50.54 50.59 50.54 50.59 4.5K
11:20 50.61 50.70 50.61 50.70 1.9K
11:21 50.69 50.71 50.69 50.71 1.2K
11:22 50.73 50.73 50.70 50.72 4.0K
11:23 50.63 50.63 50.63 50.63 0.8K
11:24 50.61 50.62 50.61 50.62 1.2K
11:25 50.66 50.66 50.65 50.65 3.2K
11:26 50.64 50.65 50.64 50.65 0.5K
11:27 50.58 50.63 50.58 50.63 3.2K
11:28 50.63 50.63 50.60 50.60 1.3K
11:30 50.57 50.67 50.57 50.67 1.2K
11:31 50.66 50.67 50.66 50.67 0.6K
11:32 50.58 50.58 50.56 50.56 2.0K
11:33 50.56 50.58 50.56 50.58 0.3K
11:34 50.55 50.60 50.55 50.60 2.8K
11:35 50.56 50.56 50.56 50.56 0.8K
11:36 50.52 50.60 50.52 50.60 2.3K
11:38 50.72 50.72 50.72 50.72 1.4K
11:39 50.67 50.73 50.67 50.73 12.2K
11:40 50.73 50.73 50.73 50.73 3.0K
11:41 50.69 50.69 50.62 50.62 5.4K
11:43 50.63 50.67 50.63 50.67 2.7K
11:44 50.63 50.63 50.63 50.63 0.3K
11:45 50.67 50.67 50.64 50.66 2.5K
11:46 50.61 50.62 50.61 50.62 2.2K
11:47 50.62 50.62 50.62 50.62 3.2K
11:48 50.66 50.66 50.62 50.62 1.0K
11:49 50.57 50.57 50.49 50.53 2.6K
11:50 50.54 50.54 50.54 50.54 1.1K
11:51 50.65 50.65 50.65 50.65 1.4K
11:52 50.65 50.65 50.65 50.65 0.4K
11:53 50.72 50.72 50.72 50.72 1.0K
11:54 50.66 50.66 50.66 50.66 0.2K
11:55 50.61 50.61 50.61 50.61 2.7K
11:56 50.60 50.61 50.60 50.61 3.4K
11:58 50.70 50.70 50.70 50.70 4.1K
11:59 50.73 50.79 50.73 50.79 1.5K
12:00 50.77 50.77 50.73 50.73 2.0K
12:01 50.74 50.75 50.67 50.67 1.7K
12:03 50.73 50.73 50.73 50.73 0.4K
12:04 50.73 50.75 50.73 50.75 2.0K
12:05 50.67 50.67 50.65 50.65 2.2K
12:06 50.66 50.68 50.66 50.68 0.5K
12:07 50.62 50.62 50.62 50.62 1.0K
12:08 50.71 50.74 50.71 50.74 11.9K
12:09 50.69 50.69 50.69 50.69 1.2K
12:10 50.73 50.73 50.73 50.73 0.6K
12:11 50.74 50.74 50.74 50.74 0.3K
12:12 50.67 50.69 50.67 50.69 4.4K
12:14 50.56 50.61 50.56 50.61 1.9K
12:16 50.56 50.56 50.56 50.56 0.6K
12:17 50.52 50.52 50.49 50.49 1.4K
12:18 50.53 50.53 50.53 50.53 1.0K
12:19 50.49 50.50 50.43 50.43 4.5K
12:20 50.43 50.50 50.43 50.50 2.6K
12:21 50.43 50.49 50.43 50.49 1.3K
12:22 50.55 50.55 50.55 50.55 1.8K
12:23 50.56 50.56 50.48 50.54 2.8K
12:24 50.50 50.56 50.50 50.56 0.3K
12:25 50.53 50.61 50.53 50.61 1.0K
12:26 50.60 50.66 50.60 50.66 2.1K
12:27 50.68 50.70 50.68 50.70 0.7K
12:28 50.68 50.68 50.48 50.51 4.4K
12:30 50.52 50.52 50.52 50.52 1.1K
12:31 50.48 50.53 50.48 50.53 0.8K
12:32 50.48 50.53 50.48 50.53 3.1K
12:33 50.56 50.56 50.54 50.54 2.3K
12:35 50.55 50.58 50.55 50.58 0.7K
12:36 50.55 50.55 50.55 50.55 0.5K
12:37 50.54 50.54 50.54 50.54 0.5K
12:38 50.57 50.57 50.57 50.57 2.6K
12:41 50.56 50.56 50.54 50.56 0.8K
12:42 50.50 50.53 50.45 50.45 4.6K
12:43 50.42 50.47 50.42 50.47 1.2K
12:44 50.47 50.51 50.47 50.51 1.2K
12:45 50.51 50.51 50.51 50.51 1.2K
12:47 50.51 50.51 50.51 50.51 2.4K
12:48 50.51 50.57 50.51 50.51 1.6K
12:49 50.52 50.52 50.42 50.42 3.4K
12:50 50.38 50.38 50.32 50.33 5.1K
12:52 50.34 50.34 50.30 50.34 1.2K
12:53 50.30 50.30 50.30 50.30 1.8K
12:55 50.28 50.30 50.28 50.30 1.6K
12:56 50.33 50.33 50.30 50.33 0.8K
12:57 50.33 50.36 50.33 50.35 3.0K
12:59 50.28 50.28 50.28 50.28 0.5K
13:00 50.26 50.26 50.24 50.24 2.1K
13:01 50.28 50.28 50.27 50.27 0.9K
13:02 50.33 50.33 50.22 50.22 0.6K
13:03 50.27 50.30 50.27 50.29 1.6K
13:04 50.28 50.31 50.28 50.31 3.1K
13:05 50.31 50.33 50.31 50.33 1.9K
13:07 50.37 50.37 50.37 50.37 3.0K
13:08 50.36 50.36 50.31 50.34 2.5K
13:09 50.35 50.35 50.35 50.35 0.4K
13:10 50.40 50.40 50.35 50.35 3.0K
13:11 50.35 50.35 50.34 50.34 0.9K
13:12 50.32 50.35 50.32 50.35 0.9K
13:13 50.31 50.33 50.31 50.33 1.5K
13:14 50.33 50.33 50.33 50.33 0.6K
13:15 50.33 50.33 50.27 50.27 3.1K
13:16 50.26 50.27 50.26 50.27 1.1K
13:18 50.25 50.28 50.25 50.28 0.6K
13:19 50.26 50.27 50.25 50.27 1.2K
13:20 50.29 50.35 50.25 50.34 8.0K
13:21 50.34 50.34 50.32 50.32 1.0K
13:22 50.34 50.36 50.28 50.28 3.3K
13:24 50.29 50.29 50.29 50.29 0.5K
13:25 50.28 50.28 50.28 50.28 0.5K
13:26 50.34 50.34 50.34 50.34 0.9K
13:27 50.36 50.40 50.32 50.40 4.5K
13:28 50.37 50.37 50.37 50.37 0.4K
13:29 50.37 50.37 50.37 50.37 0.2K
13:30 50.33 50.40 50.33 50.40 5.0K
13:32 50.40 50.47 50.40 50.47 5.2K
13:33 50.51 50.51 50.46 50.46 8.7K
13:35 50.47 50.53 50.47 50.53 2.0K
13:36 50.53 50.56 50.53 50.56 0.3K
13:37 50.56 50.57 50.52 50.55 2.7K
13:38 50.57 50.57 50.55 50.54 1.3K
13:39 50.57 50.59 50.56 50.56 6.7K
13:40 50.56 50.61 50.56 50.61 6.7K
13:43 50.57 50.63 50.55 50.55 1.4K
13:44 50.64 50.64 50.60 50.60 0.8K
13:45 50.60 50.60 50.60 50.60 1.1K
13:46 50.54 50.54 50.52 50.52 2.4K
13:47 50.45 50.45 50.33 50.33 8.0K
13:48 50.33 50.33 50.33 50.33 1.1K
13:50 50.36 50.36 50.36 50.36 0.3K
13:51 50.37 50.37 50.33 50.33 1.1K
13:52 50.28 50.28 50.28 50.28 1.8K
13:53 50.23 50.28 50.23 50.28 1.4K
13:54 50.25 50.30 50.25 50.30 1.2K
13:55 50.28 50.28 50.25 50.25 0.9K
13:56 50.26 50.26 50.26 50.26 0.3K
13:57 50.28 50.30 50.28 50.30 1.5K
13:58 50.24 50.24 50.19 50.19 3.3K
13:59 50.18 50.26 50.18 50.26 1.4K
14:00 50.26 50.28 50.26 50.28 1.2K
14:01 50.29 50.39 50.29 50.34 3.0K
14:02 50.30 50.30 50.24 50.24 1.3K
14:03 50.31 50.32 50.26 50.32 1.5K
14:04 50.33 50.33 50.33 50.33 0.3K
14:05 50.29 50.33 50.29 50.32 2.5K
14:06 50.34 50.34 50.34 50.34 0.2K
14:07 50.31 50.34 50.28 50.28 7.7K
14:08 50.31 50.35 50.31 50.33 1.5K
14:09 50.33 50.38 50.33 50.38 2.8K
14:10 50.42 50.43 50.42 50.42 1.0K
14:11 50.38 50.43 50.38 50.43 0.5K
14:12 50.42 50.42 50.39 50.39 0.7K
14:13 50.43 50.43 50.39 50.39 1.5K
14:14 50.39 50.39 50.31 50.31 3.2K
14:15 50.38 50.38 50.30 50.30 2.6K
14:16 50.32 50.32 50.32 50.32 0.5K
14:17 50.33 50.34 50.33 50.34 2.3K
14:18 50.31 50.31 50.31 50.31 1.6K
14:19 50.34 50.34 50.34 50.34 0.5K
14:20 50.34 50.34 50.34 50.34 1.3K
14:21 50.31 50.32 50.31 50.32 3.6K
14:25 50.34 50.35 50.34 50.34 0.9K
14:26 50.32 50.33 50.32 50.33 2.1K
14:27 50.35 50.35 50.33 50.35 2.2K
14:28 50.35 50.35 50.35 50.35 0.5K
14:29 50.35 50.37 50.35 50.37 1.9K
14:30 50.36 50.36 50.36 50.36 0.4K
14:31 50.36 50.36 50.35 50.35 1.0K
14:32 50.37 50.37 50.28 50.28 5.1K
14:33 50.28 50.28 50.28 50.28 0.7K
14:34 50.23 50.24 50.23 50.24 1.7K
14:35 50.16 50.16 50.16 50.16 3.7K
14:36 50.13 50.13 50.08 50.11 2.0K
14:37 50.08 50.11 50.08 50.11 3.4K
14:38 50.04 50.37 50.04 50.37 25.3K
14:39 50.33 50.35 50.31 50.31 2.5K
14:40 50.28 50.28 50.27 50.27 1.0K
14:41 50.27 50.29 50.24 50.29 4.4K
14:42 50.29 50.29 50.29 50.29 0.4K
14:43 50.27 50.27 50.19 50.19 3.0K
14:44 50.18 50.18 50.18 50.18 0.3K
14:45 50.15 50.18 50.15 50.15 0.7K
14:46 50.19 50.19 50.15 50.15 0.8K
14:47 50.17 50.18 50.15 50.15 1.2K
14:48 50.18 50.18 50.09 50.10 2.2K
14:49 50.13 50.13 50.13 50.13 0.7K
14:51 50.11 50.13 50.11 50.13 6.0K
14:52 50.08 50.12 50.08 50.12 2.4K
14:53 50.14 50.14 50.14 50.14 11.9K
14:54 50.06 50.06 50.06 50.06 1.9K
14:55 50.11 50.11 50.07 50.07 1.8K
14:56 50.12 50.12 50.12 50.12 0.3K
14:57 50.07 50.12 50.07 50.12 1.1K
14:58 50.11 50.12 50.09 50.09 6.9K
14:59 50.09 50.10 50.09 50.10 1.8K
15:00 50.06 50.12 50.06 50.12 4.3K
15:01 50.14 50.14 50.14 50.14 3.0K
15:02 50.14 50.17 50.14 50.14 1.3K
15:03 50.11 50.17 50.11 50.17 0.7K
15:04 50.14 50.14 50.14 50.14 1.8K
15:05 50.14 50.14 50.10 50.10 2.8K
15:06 50.09 50.12 50.09 50.12 1.3K
15:07 50.12 50.12 50.12 50.12 1.3K
15:08 50.07 50.11 50.07 50.11 5.1K
15:09 50.12 50.12 50.12 50.12 6.1K
15:10 50.12 50.12 49.99 50.01 19.6K
15:11 49.99 50.02 49.99 49.99 4.8K
15:12 49.95 49.96 49.95 49.96 1.7K
15:13 49.98 49.98 49.96 49.96 1.9K
15:14 49.95 49.95 49.95 49.95 1.5K
15:15 49.97 49.99 49.96 49.97 5.3K
15:16 49.97 49.97 49.97 49.97 1.0K
15:17 49.95 49.95 49.82 49.82 9.2K
15:18 49.83 49.83 49.82 49.83 4.0K
15:19 49.83 49.91 49.83 49.88 5.6K
15:20 49.88 49.88 49.88 49.88 2.5K
15:21 49.86 49.91 49.86 49.91 6.7K
15:22 49.93 49.93 49.91 49.92 4.2K
15:23 49.92 49.94 49.89 49.94 7.6K
15:24 49.94 49.95 49.94 49.94 5.9K
15:25 49.95 49.95 49.93 49.93 2.4K
15:26 49.94 50.26 49.94 50.22 20.5K
15:27 50.25 50.25 50.25 50.25 2.9K
15:28 50.28 50.29 50.26 50.28 4.8K
15:29 50.28 50.32 50.28 50.32 10.0K
15:30 50.32 50.32 50.29 50.29 3.4K
15:31 50.28 50.28 50.25 50.25 5.4K
15:32 50.26 50.26 50.14 50.15 4.5K
15:33 50.15 50.18 50.15 50.17 5.5K
15:34 50.17 50.17 50.08 50.08 13.3K
15:35 50.15 50.15 50.15 50.15 2.0K
15:36 50.15 50.17 50.13 50.17 6.3K
15:37 50.18 50.18 50.08 50.09 8.7K
15:38 50.09 50.09 50.06 50.08 2.0K
15:39 50.04 50.13 50.04 50.06 13.5K
15:40 50.06 50.09 50.05 50.09 12.9K
15:41 50.08 50.09 50.08 50.09 8.3K
15:42 50.09 50.11 50.09 50.11 5.1K
15:43 50.16 50.26 50.16 50.26 6.3K
15:44 50.23 50.24 50.23 50.24 2.7K
15:45 50.23 50.23 50.15 50.15 7.9K
15:46 50.15 50.27 50.15 50.22 7.8K
15:47 50.18 50.22 50.18 50.22 4.5K
15:48 50.21 50.24 50.21 50.24 3.3K
15:49 50.19 50.26 50.19 50.26 6.8K
15:50 50.22 50.24 50.17 50.17 11.8K
15:51 50.19 50.23 50.17 50.17 14.4K
15:52 50.17 50.22 50.17 50.19 12.3K
15:53 50.19 50.19 50.11 50.12 15.3K
15:54 50.11 50.20 50.11 50.20 13.9K
15:55 50.23 50.24 50.22 50.23 18.1K
15:56 50.22 50.23 50.20 50.20 17.6K
15:57 50.24 50.25 50.23 50.24 20.5K
15:58 50.26 50.26 50.23 50.25 34.4K
15:59 50.26 50.36 50.25 50.36 240.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available