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 51.50 51.50 51.38 51.41 53.8K
09:31 51.41 52.13 51.41 51.90 16.6K
09:32 51.65 51.87 51.61 51.61 0.7K
09:33 51.93 51.93 51.61 51.66 3.2K
09:35 51.79 51.79 51.72 51.73 4.0K
09:36 51.75 51.78 51.73 51.73 0.9K
09:37 51.68 51.74 51.68 51.74 0.5K
09:38 51.70 51.70 51.51 51.51 1.4K
09:39 51.69 51.69 51.52 51.52 0.5K
09:40 51.69 51.69 51.51 51.51 1.3K
09:41 51.36 51.36 51.28 51.28 2.6K
09:42 51.29 51.58 51.29 51.58 3.0K
09:43 51.62 51.71 51.62 51.71 1.4K
09:44 51.54 51.54 51.54 51.54 0.6K
09:45 51.51 51.51 51.47 51.47 3.6K
09:47 51.47 51.47 51.46 51.46 1.2K
09:48 51.46 51.49 51.46 51.49 1.1K
09:49 51.67 51.67 51.48 51.48 3.1K
09:50 51.48 51.48 51.34 51.46 1.2K
09:51 51.38 51.60 51.38 51.48 1.1K
09:52 51.58 51.60 51.33 51.33 1.6K
09:53 51.31 51.31 51.28 51.28 5.1K
09:54 51.28 51.28 51.21 51.28 1.4K
09:55 51.07 51.31 51.07 51.31 3.8K
09:56 51.24 51.34 51.18 51.34 5.1K
09:57 51.29 51.33 51.29 51.29 3.8K
09:58 51.27 51.27 51.24 51.24 1.0K
09:59 51.19 51.19 51.13 51.13 1.6K
10:00 51.13 51.13 50.96 50.96 5.4K
10:01 50.91 50.91 50.91 50.91 1.0K
10:02 50.88 50.88 50.88 50.88 0.7K
10:03 50.88 50.90 50.88 50.90 0.8K
10:04 50.98 50.98 50.90 50.91 7.4K
10:05 50.90 50.90 50.89 50.89 0.7K
10:06 50.89 50.89 50.89 50.89 1.9K
10:07 50.88 50.96 50.88 50.94 3.9K
10:08 50.88 50.88 50.86 50.86 0.8K
10:09 50.90 50.90 50.84 50.85 1.9K
10:10 50.92 50.92 50.89 50.89 3.0K
10:11 50.89 50.90 50.89 50.90 0.9K
10:12 50.90 50.90 50.90 50.90 0.1K
10:13 50.90 50.90 50.80 50.87 2.0K
10:14 50.80 50.84 50.80 50.80 2.6K
10:15 50.75 50.77 50.71 50.71 1.9K
10:16 50.76 50.76 50.76 50.76 1.6K
10:17 50.70 50.70 50.70 50.70 2.8K
10:18 50.70 50.70 50.70 50.70 0.3K
10:19 50.71 50.71 50.70 50.70 0.5K
10:20 50.70 50.82 50.70 50.82 4.9K
10:21 50.75 50.75 50.69 50.70 1.9K
10:22 50.70 50.74 50.68 50.68 2.9K
10:23 50.68 50.68 50.68 50.68 0.5K
10:24 50.68 50.68 50.62 50.65 1.9K
10:25 50.65 50.65 50.65 50.65 1.6K
10:26 50.68 50.68 50.62 50.62 6.7K
10:27 50.66 50.66 50.65 50.65 0.6K
10:28 50.70 50.70 50.70 50.70 1.8K
10:29 50.58 50.61 50.58 50.61 8.4K
10:30 50.70 50.70 50.61 50.70 2.7K
10:31 50.69 50.69 50.69 50.69 0.5K
10:32 50.69 50.77 50.69 50.77 1.9K
10:33 50.77 50.77 50.74 50.74 2.1K
10:34 50.74 50.74 50.74 50.74 0.4K
10:35 50.74 50.80 50.73 50.73 5.4K
10:36 50.73 50.74 50.73 50.73 0.9K
10:37 50.74 50.74 50.74 50.74 0.5K
10:38 50.83 50.89 50.73 50.73 5.7K
10:39 50.77 50.86 50.77 50.86 1.5K
10:40 50.90 50.90 50.89 50.89 0.4K
10:41 50.85 50.85 50.81 50.83 2.8K
10:42 50.83 50.83 50.83 50.83 1.4K
10:43 50.83 50.83 50.83 50.83 1.2K
10:44 50.83 50.83 50.78 50.83 1.5K
10:45 50.83 50.83 50.78 50.78 2.9K
10:46 50.83 50.83 50.83 50.83 0.8K
10:47 50.83 50.83 50.83 50.83 0.7K
10:48 50.82 50.82 50.78 50.78 2.1K
10:49 50.80 50.81 50.80 50.81 1.7K
10:50 50.81 50.81 50.77 50.77 2.0K
10:51 50.77 50.77 50.77 50.77 0.9K
10:52 50.77 50.84 50.77 50.83 2.8K
10:53 50.83 50.83 50.83 50.83 0.7K
10:54 50.82 50.82 50.77 50.77 0.6K
10:55 50.80 50.80 50.80 50.80 0.4K
10:56 50.80 50.85 50.80 50.85 0.6K
10:57 50.84 50.87 50.84 50.87 2.4K
10:58 50.90 50.90 50.88 50.88 2.1K
11:00 50.80 50.80 50.80 50.80 1.6K
11:01 50.79 50.79 50.76 50.79 1.3K
11:02 50.81 50.82 50.81 50.82 1.1K
11:03 50.84 50.84 50.82 50.82 2.3K
11:04 50.85 50.85 50.82 50.82 1.4K
11:05 50.83 50.83 50.82 50.82 0.8K
11:06 50.82 50.82 50.82 50.82 0.5K
11:07 50.77 50.77 50.73 50.73 4.3K
11:08 50.73 50.73 50.68 50.68 2.5K
11:10 50.67 50.67 50.64 50.64 2.7K
11:11 50.61 50.62 50.61 50.62 0.8K
11:12 50.62 50.67 50.62 50.65 2.6K
11:13 50.65 50.70 50.65 50.70 0.8K
11:14 50.69 50.69 50.69 50.69 1.6K
11:15 50.70 50.71 50.70 50.71 1.3K
11:16 50.68 50.70 50.67 50.70 3.1K
11:17 50.73 50.81 50.73 50.81 4.0K
11:18 50.82 50.82 50.82 50.82 0.8K
11:19 50.82 50.85 50.82 50.85 1.2K
11:20 50.84 50.84 50.84 50.84 0.5K
11:21 50.86 50.86 50.83 50.83 1.0K
11:22 50.83 50.83 50.82 50.83 1.4K
11:23 50.83 50.84 50.83 50.84 1.8K
11:24 50.81 50.81 50.81 50.81 1.5K
11:25 50.81 50.81 50.81 50.81 1.1K
11:26 50.77 50.78 50.75 50.75 3.7K
11:27 50.69 50.75 50.68 50.71 1.1K
11:28 50.68 50.68 50.61 50.61 5.9K
11:29 50.62 50.67 50.62 50.67 1.7K
11:30 50.71 50.73 50.71 50.73 1.7K
11:31 50.70 50.70 50.70 50.70 1.8K
11:32 50.67 50.67 50.67 50.67 0.6K
11:33 50.70 50.70 50.67 50.69 2.0K
11:34 50.75 50.77 50.75 50.75 3.6K
11:35 50.75 50.75 50.75 50.75 0.5K
11:36 50.76 50.76 50.70 50.70 2.4K
11:37 50.70 50.70 50.70 50.70 0.6K
11:38 50.71 50.72 50.71 50.72 1.6K
11:40 50.73 50.75 50.73 50.75 1.1K
11:41 50.75 50.75 50.75 50.75 2.2K
11:43 50.73 50.73 50.73 50.73 0.8K
11:44 50.75 50.75 50.75 50.75 0.7K
11:45 50.75 50.78 50.75 50.78 2.7K
11:48 50.73 50.73 50.73 50.73 1.0K
11:49 50.70 50.70 50.70 50.70 1.1K
11:50 50.67 50.67 50.65 50.65 1.6K
11:51 50.62 50.62 50.60 50.61 0.7K
11:52 50.59 50.59 50.57 50.57 0.7K
11:53 50.57 50.57 50.57 50.57 2.4K
11:54 50.57 50.59 50.57 50.58 3.5K
11:56 50.58 50.58 50.55 50.55 2.1K
11:57 50.56 50.60 50.56 50.60 2.2K
11:58 50.62 50.62 50.62 50.62 2.0K
11:59 50.64 50.64 50.61 50.61 1.9K
12:01 50.58 50.58 50.52 50.52 2.9K
12:02 50.52 50.56 50.52 50.56 1.9K
12:04 50.56 50.56 50.56 50.56 0.6K
12:05 50.50 50.50 50.50 50.50 1.5K
12:06 50.53 50.53 50.53 50.53 0.7K
12:07 50.56 50.60 50.56 50.60 1.4K
12:08 50.61 50.61 50.60 50.60 1.6K
12:09 50.60 50.60 50.60 50.60 0.5K
12:10 50.60 50.60 50.57 50.60 1.7K
12:11 50.60 50.60 50.55 50.55 1.3K
12:13 50.56 50.56 50.56 50.56 0.8K
12:14 50.55 50.55 50.55 50.55 0.6K
12:15 50.55 50.57 50.55 50.56 1.5K
12:16 50.58 50.59 50.55 50.55 1.0K
12:17 50.57 50.57 50.52 50.53 2.1K
12:18 50.61 50.63 50.61 50.63 5.5K
12:20 50.65 50.65 50.60 50.60 0.6K
12:21 50.62 50.62 50.59 50.59 2.5K
12:22 50.59 50.62 50.59 50.62 1.4K
12:23 50.64 50.66 50.63 50.63 3.7K
12:24 50.60 50.60 50.60 50.60 0.4K
12:25 50.62 50.62 50.59 50.62 0.9K
12:26 50.63 50.63 50.62 50.62 0.4K
12:27 50.62 50.63 50.58 50.58 1.0K
12:28 50.61 50.61 50.58 50.59 0.5K
12:29 50.54 50.54 50.53 50.54 2.3K
12:30 50.54 50.54 50.48 50.50 1.6K
12:31 50.52 50.52 50.51 50.52 2.8K
12:32 50.53 50.54 50.53 50.54 0.8K
12:33 50.54 50.54 50.54 50.54 0.5K
12:34 50.54 50.54 50.52 50.52 1.2K
12:35 50.50 50.52 50.50 50.52 1.7K
12:36 50.53 50.53 50.52 50.52 0.9K
12:37 50.52 50.54 50.52 50.53 1.8K
12:38 50.53 50.53 50.53 50.53 0.5K
12:39 50.56 50.57 50.56 50.57 2.1K
12:40 50.57 50.60 50.57 50.60 1.1K
12:41 50.56 50.58 50.55 50.55 1.1K
12:42 50.56 50.56 50.55 50.55 0.5K
12:43 50.56 50.56 50.53 50.53 0.7K
12:44 50.51 50.51 50.43 50.43 4.1K
12:45 50.48 50.55 50.48 50.55 4.4K
12:47 50.55 50.55 50.51 50.51 2.4K
12:48 50.55 50.62 50.55 50.62 2.1K
12:50 50.69 50.77 50.69 50.77 3.1K
12:51 50.73 50.73 50.73 50.73 0.6K
12:52 50.78 50.78 50.78 50.78 0.9K
12:53 50.76 50.78 50.75 50.75 1.9K
12:54 50.70 50.70 50.70 50.70 1.1K
12:55 50.69 50.69 50.68 50.68 1.5K
12:56 50.70 50.73 50.70 50.70 3.6K
12:57 50.73 50.73 50.71 50.71 1.4K
12:58 50.73 50.77 50.73 50.77 1.9K
12:59 50.77 50.77 50.77 50.77 0.4K
13:00 50.77 50.77 50.75 50.75 1.1K
13:01 50.76 50.76 50.76 50.76 0.3K
13:02 50.77 50.77 50.74 50.74 1.6K
13:03 50.73 50.73 50.70 50.70 0.9K
13:04 50.69 50.69 50.53 50.53 11.9K
13:05 50.52 50.55 50.51 50.55 0.6K
13:06 50.50 50.50 50.48 50.48 1.0K
13:07 50.51 50.52 50.51 50.52 1.0K
13:08 50.52 50.56 50.49 50.56 4.0K
13:09 50.60 50.61 50.58 50.60 2.5K
13:10 50.62 50.62 50.57 50.59 1.6K
13:11 50.59 50.59 50.59 50.59 0.1K
13:12 50.58 50.61 50.58 50.61 1.7K
13:13 50.62 50.62 50.59 50.59 2.0K
13:14 50.62 50.62 50.62 50.62 1.4K
13:15 50.66 50.66 50.65 50.65 1.1K
13:16 50.65 50.66 50.65 50.66 1.6K
13:17 50.65 50.65 50.65 50.65 0.4K
13:18 50.67 50.67 50.67 50.67 1.8K
13:19 50.70 50.70 50.70 50.70 0.7K
13:20 50.70 50.70 50.68 50.68 1.1K
13:21 50.68 50.68 50.68 50.68 0.4K
13:22 50.68 50.74 50.68 50.74 2.3K
13:23 50.72 50.72 50.72 50.72 0.3K
13:24 50.72 50.72 50.72 50.72 0.2K
13:25 50.69 50.72 50.69 50.72 1.1K
13:26 50.72 50.74 50.72 50.74 0.8K
13:27 50.74 50.76 50.74 50.76 1.5K
13:28 50.76 50.76 50.76 50.76 1.1K
13:29 50.74 50.76 50.74 50.76 1.2K
13:30 50.73 50.74 50.70 50.70 1.4K
13:31 50.69 50.69 50.69 50.69 0.9K
13:32 50.72 50.73 50.72 50.73 2.8K
13:33 50.71 50.71 50.71 50.71 0.3K
13:35 50.69 50.69 50.69 50.69 1.0K
13:36 50.67 50.67 50.67 50.67 0.8K
13:37 50.69 50.69 50.69 50.69 0.9K
13:38 50.70 50.78 50.70 50.78 3.1K
13:39 50.79 50.81 50.79 50.81 1.6K
13:40 50.84 50.91 50.84 50.91 3.1K
13:41 50.92 50.92 50.92 50.92 0.2K
13:42 50.92 50.92 50.89 50.91 0.8K
13:43 50.91 50.92 50.90 50.90 1.7K
13:44 50.89 50.89 50.89 50.89 1.4K
13:45 50.89 50.89 50.89 50.89 0.1K
13:46 50.90 50.93 50.90 50.93 1.5K
13:47 50.94 50.94 50.92 50.92 1.1K
13:48 50.89 50.90 50.88 50.88 1.5K
13:49 50.87 50.87 50.83 50.83 3.2K
13:50 50.81 50.86 50.81 50.86 1.8K
13:52 50.90 50.90 50.90 50.90 0.8K
13:53 50.88 50.88 50.88 50.88 0.2K
13:54 50.89 50.94 50.89 50.92 4.1K
13:55 50.92 50.93 50.92 50.93 3.6K
13:56 50.93 50.93 50.93 50.93 2.1K
13:57 50.95 50.95 50.95 50.95 0.3K
13:58 50.95 51.07 50.95 51.07 8.0K
13:59 51.07 51.10 51.07 51.10 1.6K
14:00 51.11 51.14 51.09 51.09 4.6K
14:01 51.06 51.06 51.06 51.06 2.1K
14:02 51.04 51.04 50.86 50.86 2.3K
14:03 50.86 50.86 50.86 50.86 0.3K
14:04 50.87 50.87 50.87 50.87 1.2K
14:05 50.95 50.95 50.95 50.95 0.8K
14:06 50.91 50.92 50.91 50.92 2.2K
14:07 50.95 51.00 50.95 51.00 2.1K
14:08 51.02 51.02 51.02 51.02 1.2K
14:10 51.02 51.02 51.02 51.02 1.1K
14:11 51.02 51.02 51.02 51.02 0.4K
14:12 50.96 50.96 50.96 50.96 0.5K
14:13 51.00 51.03 51.00 51.01 2.2K
14:14 50.99 51.01 50.99 51.01 0.7K
14:15 50.98 50.99 50.97 50.97 1.1K
14:16 50.99 50.99 50.99 50.99 0.9K
14:17 50.97 50.97 50.97 50.97 0.4K
14:18 51.01 51.01 51.01 51.01 1.6K
14:19 51.00 51.03 51.00 51.02 1.8K
14:20 51.02 51.02 51.01 51.02 2.3K
14:21 50.99 50.99 50.99 50.99 0.3K
14:22 51.00 51.02 51.00 51.02 2.9K
14:23 50.96 50.96 50.96 50.96 1.3K
14:24 50.93 50.93 50.93 50.93 0.2K
14:25 50.93 50.95 50.93 50.95 4.2K
14:26 50.95 50.95 50.95 50.95 0.4K
14:27 50.92 50.94 50.92 50.94 2.0K
14:28 50.96 51.03 50.96 51.03 6.9K
14:29 51.06 51.06 51.06 51.06 0.4K
14:30 51.06 51.06 51.06 51.06 1.2K
14:32 51.08 51.10 51.08 51.10 1.8K
14:33 51.11 51.12 51.11 51.12 6.5K
14:34 51.12 51.12 51.10 51.12 0.7K
14:35 51.11 51.11 51.08 51.08 1.6K
14:36 51.10 51.12 51.10 51.11 1.1K
14:37 51.12 51.12 51.11 51.11 1.4K
14:38 51.11 51.13 51.11 51.12 2.5K
14:39 51.14 51.14 51.14 51.14 0.6K
14:40 51.14 51.14 51.12 51.12 2.3K
14:41 51.10 51.11 51.10 51.11 0.6K
14:42 51.11 51.11 51.11 51.11 1.8K
14:43 51.13 51.13 51.11 51.11 0.5K
14:44 51.11 51.13 51.11 51.13 3.0K
14:45 51.11 51.11 51.11 51.11 0.6K
14:46 51.12 51.12 51.12 51.12 0.8K
14:47 51.12 51.12 51.12 51.12 0.7K
14:48 51.12 51.12 51.09 51.09 2.5K
14:49 51.13 51.13 51.12 51.12 5.3K
14:52 51.09 51.09 51.09 51.09 0.4K
14:53 51.09 51.09 51.09 51.09 1.0K
14:54 51.06 51.06 51.06 51.06 0.3K
14:55 51.06 51.06 51.02 51.02 1.3K
14:56 51.00 51.02 51.00 51.01 1.4K
14:57 51.01 51.01 51.01 51.01 0.7K
14:58 51.01 51.01 50.97 50.97 1.6K
14:59 50.96 50.96 50.96 50.96 0.4K
15:00 50.94 50.94 50.93 50.93 1.2K
15:01 50.88 50.88 50.88 50.88 1.4K
15:02 50.81 50.85 50.81 50.85 0.4K
15:03 50.82 50.87 50.82 50.84 99.8K
15:04 50.86 50.93 50.84 50.90 7.2K
15:05 50.83 50.86 50.82 50.86 48.5K
15:06 50.94 50.94 50.91 50.91 2.4K
15:07 50.91 50.91 50.87 50.90 1.7K
15:08 50.93 50.93 50.93 50.93 0.6K
15:09 50.94 50.97 50.94 50.97 12.6K
15:10 51.06 51.21 51.06 51.21 6.9K
15:11 51.18 51.18 51.14 51.14 1.1K
15:12 51.18 51.18 51.18 51.18 0.3K
15:13 51.18 51.19 51.18 51.19 1.7K
15:14 51.18 51.18 51.18 51.18 0.2K
15:15 51.18 51.24 51.18 51.22 3.8K
15:16 51.22 51.22 51.22 51.22 1.0K
15:17 51.22 51.22 51.18 51.19 7.1K
15:18 51.19 51.20 51.19 51.20 0.9K
15:19 51.20 51.22 51.20 51.22 1.0K
15:20 51.25 51.25 51.22 51.22 3.4K
15:21 51.23 51.23 51.23 51.23 1.3K
15:22 51.22 51.22 51.21 51.21 0.8K
15:23 51.22 51.23 51.21 51.21 5.8K
15:24 51.21 51.21 51.21 51.21 0.4K
15:25 51.21 51.21 51.20 51.20 4.4K
15:26 51.15 51.16 51.15 51.16 2.4K
15:27 51.15 51.15 51.15 51.15 0.7K
15:28 51.18 51.18 51.18 51.18 0.5K
15:29 51.18 51.20 51.18 51.20 2.9K
15:30 51.18 51.18 51.18 51.18 1.1K
15:31 51.18 51.18 51.18 51.18 0.2K
15:32 51.16 51.16 51.13 51.13 2.2K
15:33 51.14 51.18 51.14 51.17 5.3K
15:34 51.18 51.22 51.18 51.22 4.0K
15:35 51.22 51.22 51.18 51.18 4.0K
15:36 51.18 51.18 51.17 51.17 0.9K
15:37 51.14 51.14 51.09 51.09 1.3K
15:38 51.05 51.05 51.03 51.03 0.9K
15:39 51.03 51.05 50.99 50.99 6.0K
15:40 51.01 51.01 51.01 51.01 1.4K
15:41 50.97 51.00 50.97 51.00 2.5K
15:42 50.98 51.00 50.98 51.00 1.7K
15:43 50.98 50.98 50.98 50.98 2.8K
15:44 51.00 51.06 51.00 51.06 7.1K
15:45 51.08 51.14 51.08 51.14 4.2K
15:46 51.17 51.18 51.16 51.17 4.4K
15:47 51.17 51.17 51.15 51.16 4.4K
15:48 51.15 51.16 51.06 51.06 5.4K
15:49 51.05 51.05 51.05 51.05 1.2K
15:50 51.08 51.09 50.99 50.99 7.9K
15:51 51.01 51.01 50.81 50.81 11.4K
15:52 50.80 50.80 50.75 50.78 9.8K
15:53 50.81 50.88 50.81 50.88 16.2K
15:54 50.89 51.04 50.89 51.03 15.1K
15:55 51.04 51.12 51.03 51.03 17.8K
15:56 51.04 51.04 50.96 50.96 21.1K
15:57 50.92 51.02 50.92 51.02 19.9K
15:58 51.03 51.13 51.03 51.13 24.9K
15:59 51.13 51.25 51.13 51.17 193.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available