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 51.42 51.70 51.42 51.63 26.4K
09:31 51.53 51.53 51.32 51.32 7.6K
09:32 51.49 51.49 51.49 51.49 2.9K
09:34 51.51 51.51 51.51 51.51 0.1K
09:35 51.26 51.34 51.25 51.25 4.4K
09:36 51.38 51.38 51.34 51.34 1.7K
09:37 51.29 51.29 51.29 51.29 0.1K
09:38 51.33 51.35 51.23 51.31 2.3K
09:39 51.35 51.35 51.35 51.35 0.1K
09:40 51.35 51.42 51.35 51.42 1.5K
09:41 51.34 51.48 51.34 51.48 0.5K
09:42 51.34 51.34 51.34 51.34 1.1K
09:43 51.31 51.31 51.31 51.31 0.4K
09:44 51.44 51.57 51.44 51.57 1.5K
09:45 51.44 51.44 51.44 51.44 0.3K
09:46 51.55 51.56 51.46 51.56 1.4K
09:47 51.63 51.71 51.63 51.71 1.8K
09:48 51.71 51.71 51.60 51.67 1.8K
09:49 51.72 51.72 51.61 51.71 1.5K
09:51 51.70 51.70 51.50 51.50 3.5K
09:52 51.51 51.55 51.51 51.55 1.0K
09:53 51.60 51.60 51.60 51.60 1.1K
09:54 51.69 51.69 51.61 51.61 0.7K
09:55 51.63 51.63 51.63 51.63 0.9K
09:57 51.61 51.61 51.61 51.61 0.9K
09:58 51.69 51.69 51.66 51.67 1.0K
09:59 51.73 51.73 51.73 51.73 3.8K
10:00 51.82 51.82 51.82 51.82 2.7K
10:01 51.75 51.77 51.75 51.77 2.0K
10:02 51.73 51.73 51.73 51.73 0.4K
10:03 51.73 51.73 51.71 51.71 1.1K
10:04 51.65 51.76 51.65 51.76 0.7K
10:05 51.76 51.76 51.70 51.70 0.6K
10:06 51.70 51.70 51.58 51.58 2.3K
10:07 51.59 51.59 51.59 51.59 1.9K
10:08 51.70 51.70 51.63 51.63 0.5K
10:09 51.68 51.68 51.65 51.65 0.5K
10:10 51.68 51.68 51.67 51.67 0.9K
10:11 51.71 51.71 51.71 51.71 1.4K
10:12 51.76 51.76 51.73 51.73 2.3K
10:13 51.70 51.70 51.70 51.70 1.0K
10:14 51.68 51.75 51.68 51.69 1.5K
10:15 51.70 51.71 51.70 51.71 2.8K
10:16 51.82 51.83 51.82 51.83 2.7K
10:17 51.86 51.86 51.76 51.76 1.5K
10:18 51.80 51.80 51.80 51.80 0.4K
10:19 51.75 51.79 51.75 51.79 1.2K
10:20 51.79 51.79 51.79 51.79 1.4K
10:21 51.75 51.85 51.75 51.78 0.9K
10:22 51.71 51.76 51.71 51.76 1.1K
10:24 51.80 51.80 51.80 51.80 0.4K
10:25 51.81 51.90 51.81 51.89 7.2K
10:26 51.90 51.90 51.79 51.79 4.9K
10:27 51.79 51.83 51.79 51.83 1.0K
10:28 51.89 51.90 51.89 51.90 20.0K
10:30 51.90 51.90 51.90 51.90 0.7K
10:31 52.00 52.00 51.95 51.95 8.0K
10:32 51.97 52.07 51.97 52.07 4.1K
10:33 52.04 52.11 52.04 52.11 3.5K
10:34 52.12 52.16 52.12 52.16 2.1K
10:35 52.15 52.15 52.14 52.15 4.1K
10:36 52.18 52.22 52.18 52.21 6.2K
10:37 52.24 52.24 52.13 52.14 3.8K
10:38 52.14 52.16 52.14 52.16 0.8K
10:40 52.16 52.18 52.16 52.16 4.1K
10:41 52.17 52.17 52.17 52.17 0.2K
10:42 52.17 52.27 52.17 52.27 5.3K
10:43 52.27 52.27 52.27 52.27 0.5K
10:44 52.27 52.27 52.27 52.27 1.1K
10:45 52.22 52.26 52.22 52.26 5.6K
10:46 52.25 52.25 52.24 52.24 8.2K
10:47 52.24 52.27 52.23 52.27 1.2K
10:48 52.28 52.31 52.28 52.30 1.9K
10:49 52.27 52.27 52.18 52.18 3.9K
10:50 52.21 52.21 52.18 52.21 2.5K
10:51 52.16 52.17 52.16 52.17 2.8K
10:52 52.14 52.16 52.14 52.16 0.8K
10:53 52.15 52.16 52.15 52.16 1.0K
10:54 52.20 52.20 52.20 52.20 1.8K
10:55 52.21 52.21 52.21 52.21 1.2K
10:56 52.20 52.20 52.16 52.17 7.1K
10:58 52.17 52.17 52.17 52.17 0.6K
10:59 52.17 52.17 52.17 52.17 0.8K
11:00 52.16 52.17 52.16 52.17 0.5K
11:01 52.22 52.28 52.22 52.28 8.8K
11:02 52.31 52.42 52.31 52.42 8.8K
11:03 52.50 52.52 52.49 52.49 7.0K
11:04 52.53 52.53 52.53 52.53 1.1K
11:05 52.51 52.56 52.51 52.56 2.3K
11:06 52.49 52.49 52.49 52.49 0.8K
11:07 52.60 52.62 52.60 52.61 7.3K
11:08 52.62 52.62 52.61 52.61 1.2K
11:09 52.62 52.70 52.62 52.68 1.9K
11:11 52.63 52.65 52.63 52.65 2.6K
11:12 52.65 52.77 52.61 52.77 3.6K
11:13 52.60 52.65 52.60 52.65 8.0K
11:14 52.65 52.65 52.61 52.64 8.0K
11:15 52.65 52.69 52.64 52.69 1.2K
11:16 52.65 52.74 52.65 52.74 2.3K
11:17 52.74 52.82 52.74 52.82 2.3K
11:18 52.85 52.85 52.85 52.85 0.9K
11:19 52.85 52.85 52.85 52.85 0.7K
11:20 52.85 52.87 52.85 52.85 1.5K
11:21 52.76 52.79 52.68 52.68 9.0K
11:22 52.62 52.62 52.56 52.56 3.2K
11:23 52.60 52.60 52.52 52.52 1.5K
11:24 52.53 52.64 52.53 52.62 1.3K
11:25 52.66 52.66 52.63 52.63 8.2K
11:26 52.63 52.67 52.56 52.56 2.2K
11:27 52.50 52.59 52.50 52.59 0.5K
11:28 52.55 52.58 52.55 52.58 1.2K
11:29 52.51 52.53 52.51 52.53 1.1K
11:30 52.50 52.50 52.48 52.48 0.6K
11:31 52.48 52.48 52.37 52.37 10.5K
11:32 52.31 52.31 52.27 52.27 3.5K
11:33 52.30 52.31 52.30 52.31 1.3K
11:34 52.31 52.39 52.30 52.36 5.7K
11:35 52.36 52.36 52.36 52.36 0.8K
11:36 52.36 52.36 52.36 52.36 0.6K
11:37 52.36 52.36 52.36 52.36 0.4K
11:38 52.36 52.36 52.36 52.36 0.7K
11:39 52.36 52.36 52.36 52.36 2.0K
11:40 52.34 52.34 52.34 52.34 0.4K
11:41 52.30 52.34 52.30 52.34 1.7K
11:42 52.34 52.34 52.34 52.34 0.5K
11:43 52.33 52.33 52.33 52.33 2.1K
11:45 52.23 52.23 52.23 52.23 1.9K
11:48 52.22 52.22 52.22 52.22 0.2K
11:49 52.17 52.18 52.11 52.11 1.7K
11:50 52.12 52.12 52.08 52.08 1.4K
11:51 52.08 52.08 52.08 52.08 2.3K
11:52 52.09 52.09 52.09 52.09 0.4K
11:53 52.13 52.13 52.09 52.09 1.9K
11:54 52.09 52.09 52.09 52.09 2.4K
11:55 52.05 52.08 52.05 52.08 2.2K
11:56 52.14 52.14 52.14 52.14 0.6K
11:57 52.16 52.17 52.16 52.17 1.3K
11:58 52.10 52.10 52.10 52.10 1.0K
12:00 52.16 52.17 52.16 52.17 1.3K
12:01 52.17 52.18 52.15 52.18 1.3K
12:02 52.21 52.25 52.21 52.25 1.6K
12:03 52.22 52.22 52.22 52.22 1.1K
12:04 52.22 52.22 52.20 52.20 1.9K
12:05 52.15 52.15 52.15 52.15 0.9K
12:06 52.06 52.12 52.06 52.12 1.0K
12:07 52.14 52.14 52.12 52.12 0.6K
12:08 52.07 52.12 52.07 52.11 1.0K
12:09 52.07 52.07 52.07 52.07 1.8K
12:11 52.05 52.07 52.05 52.07 1.9K
12:13 52.16 52.19 52.16 52.19 3.9K
12:14 52.18 52.19 52.18 52.19 2.6K
12:15 52.19 52.23 52.19 52.23 0.9K
12:16 52.24 52.24 52.21 52.21 2.5K
12:17 52.22 52.22 52.19 52.19 1.4K
12:18 52.21 52.21 52.21 52.21 0.5K
12:19 52.20 52.21 52.20 52.21 1.0K
12:21 52.20 52.22 52.20 52.22 1.4K
12:22 52.26 52.26 52.26 52.26 1.2K
12:23 52.25 52.25 52.25 52.25 2.9K
12:25 52.27 52.27 52.27 52.27 0.3K
12:26 52.27 52.27 52.22 52.22 2.3K
12:27 52.25 52.25 52.25 52.25 0.2K
12:28 52.25 52.25 52.25 52.25 0.3K
12:29 52.25 52.26 52.25 52.26 0.9K
12:30 52.32 52.32 52.32 52.32 4.0K
12:31 52.44 52.44 52.44 52.44 1.0K
12:32 52.50 52.51 52.50 52.51 0.4K
12:33 52.51 52.51 52.49 52.49 1.1K
12:34 52.47 52.47 52.42 52.42 1.5K
12:36 52.44 52.44 52.41 52.41 1.4K
12:37 52.42 52.46 52.42 52.46 1.0K
12:38 52.45 52.48 52.45 52.48 0.7K
12:39 52.45 52.45 52.19 52.19 15.3K
12:40 52.30 52.38 52.30 52.38 2.8K
12:41 52.40 52.40 52.40 52.40 0.6K
12:42 52.42 52.42 52.38 52.38 0.7K
12:43 52.32 52.38 52.32 52.38 1.5K
12:44 52.38 52.40 52.38 52.40 1.2K
12:45 52.38 52.38 52.38 52.38 0.4K
12:46 52.39 52.40 52.39 52.40 1.5K
12:47 52.40 52.40 52.40 52.40 1.4K
12:48 52.42 52.42 52.42 52.42 1.0K
12:49 52.40 52.42 52.40 52.42 0.8K
12:50 52.36 52.39 52.36 52.39 2.4K
12:51 52.38 52.41 52.38 52.41 1.0K
12:52 52.38 52.51 52.38 52.51 8.9K
12:53 52.51 52.51 52.51 52.51 0.8K
12:54 52.51 52.51 52.50 52.50 0.8K
12:55 52.49 52.49 52.49 52.49 1.1K
12:56 52.46 52.46 52.46 52.46 1.0K
12:57 52.47 52.48 52.47 52.48 0.5K
12:58 52.48 52.48 52.39 52.39 2.6K
12:59 52.39 52.39 52.39 52.39 2.7K
13:00 52.39 52.41 52.39 52.40 5.0K
13:01 52.40 52.40 52.40 52.40 0.6K
13:02 52.40 52.40 52.40 52.40 0.2K
13:03 52.40 52.44 52.40 52.44 2.2K
13:05 52.42 52.50 52.42 52.50 3.7K
13:08 52.49 52.49 52.48 52.48 0.7K
13:09 52.54 52.54 52.47 52.47 2.6K
13:10 52.41 52.41 52.41 52.41 0.7K
13:11 52.47 52.47 52.47 52.47 1.3K
13:13 52.50 52.50 52.48 52.48 0.7K
13:14 52.49 52.49 52.43 52.43 1.4K
13:16 52.47 52.47 52.43 52.43 1.3K
13:18 52.44 52.44 52.35 52.35 3.8K
13:19 52.32 52.36 52.32 52.36 0.5K
13:20 52.35 52.35 52.35 52.35 0.1K
13:21 52.32 52.32 52.29 52.30 2.6K
13:22 52.36 52.36 52.36 52.36 3.0K
13:24 52.41 52.41 52.41 52.41 0.9K
13:25 52.38 52.38 52.38 52.38 0.7K
13:26 52.44 52.49 52.44 52.49 3.4K
13:28 52.49 52.49 52.42 52.42 2.6K
13:29 52.46 52.46 52.46 52.46 2.5K
13:34 52.51 52.51 52.47 52.47 2.0K
13:36 52.51 52.51 52.51 52.51 0.9K
13:37 52.49 52.51 52.49 52.51 0.8K
13:38 52.54 52.54 52.54 52.54 1.3K
13:40 52.54 52.54 52.54 52.54 0.5K
13:41 52.58 52.59 52.58 52.59 1.5K
13:42 52.57 52.57 52.57 52.57 0.5K
13:43 52.60 52.60 52.58 52.58 3.1K
13:44 52.61 52.61 52.59 52.59 1.4K
13:45 52.61 52.63 52.61 52.63 1.2K
13:46 52.59 52.59 52.51 52.51 7.7K
13:47 52.46 52.46 52.46 52.46 0.5K
13:48 52.36 52.36 52.36 52.36 1.6K
13:50 52.37 52.37 52.28 52.28 1.7K
13:51 52.31 52.31 52.31 52.31 3.1K
13:52 52.31 52.31 52.19 52.19 2.2K
13:53 52.14 52.14 52.14 52.14 0.8K
13:54 52.19 52.19 52.18 52.18 1.3K
13:57 52.20 52.20 52.20 52.20 1.3K
13:58 52.20 52.23 52.20 52.23 2.4K
13:59 52.23 52.23 52.23 52.23 0.6K
14:00 52.21 52.23 52.21 52.23 1.3K
14:01 52.30 52.30 52.25 52.25 0.3K
14:02 52.23 52.23 52.23 52.23 1.3K
14:03 52.19 52.19 52.19 52.19 1.3K
14:04 52.16 52.16 52.16 52.16 2.1K
14:06 52.08 52.08 52.08 52.08 0.4K
14:07 52.11 52.11 52.11 52.11 0.5K
14:08 52.06 52.11 52.06 52.11 0.4K
14:09 52.12 52.12 52.12 52.12 0.6K
14:10 52.10 52.10 52.10 52.10 0.9K
14:11 52.10 52.13 52.10 52.10 1.5K
14:12 52.06 52.07 52.06 52.07 7.4K
14:13 51.99 52.00 51.95 52.00 7.1K
14:14 51.98 51.98 51.88 51.90 2.4K
14:15 51.92 51.94 51.87 51.94 2.4K
14:16 51.95 52.00 51.95 52.00 1.8K
14:18 51.92 51.92 51.92 51.92 0.4K
14:19 51.95 52.01 51.95 52.01 3.4K
14:20 51.95 52.09 51.95 52.00 3.8K
14:22 52.04 52.04 52.04 52.04 2.1K
14:25 52.04 52.04 52.04 52.04 0.3K
14:26 51.99 51.99 51.99 51.99 2.1K
14:27 52.04 52.07 52.04 52.07 1.4K
14:28 52.05 52.05 52.05 52.05 0.3K
14:29 52.05 52.05 52.05 52.05 0.5K
14:31 52.06 52.06 52.06 52.06 1.7K
14:32 52.06 52.06 52.06 52.06 0.6K
14:33 52.06 52.07 52.06 52.07 2.3K
14:34 52.10 52.24 52.10 52.24 1.5K
14:35 52.24 52.32 52.24 52.32 2.1K
14:36 52.31 52.32 52.31 52.32 2.5K
14:37 52.35 52.39 52.35 52.38 2.5K
14:38 52.41 52.46 52.41 52.46 1.7K
14:39 52.46 52.46 52.46 52.46 1.5K
14:40 52.53 52.67 52.53 52.55 1.5K
14:41 52.58 52.64 52.57 52.57 4.9K
14:42 52.55 52.59 52.54 52.54 5.7K
14:43 52.59 52.59 52.57 52.57 1.4K
14:44 52.54 52.54 52.54 52.54 0.9K
14:46 52.51 52.52 52.51 52.52 2.7K
14:47 52.53 52.64 52.53 52.64 2.9K
14:48 52.63 52.70 52.63 52.65 11.0K
14:49 52.68 52.68 52.68 52.68 0.6K
14:50 52.69 52.69 52.69 52.69 0.6K
14:51 52.73 52.76 52.71 52.71 6.0K
14:52 52.71 52.72 52.71 52.72 1.3K
14:53 52.76 52.76 52.76 52.76 0.9K
14:54 52.75 52.75 52.75 52.75 0.4K
14:55 52.74 52.74 52.72 52.73 2.7K
14:56 52.70 52.73 52.70 52.73 1.0K
14:57 52.72 52.72 52.72 52.72 2.6K
14:58 52.65 52.65 52.62 52.62 3.3K
14:59 52.64 52.65 52.61 52.61 1.6K
15:00 52.57 52.57 52.57 52.57 1.1K
15:01 52.60 52.63 52.60 52.63 2.8K
15:02 52.62 52.62 52.59 52.60 1.4K
15:03 52.53 52.53 52.52 52.52 2.7K
15:05 52.64 52.64 52.64 52.64 5.4K
15:06 52.61 52.64 52.57 52.64 2.4K
15:07 52.69 52.73 52.69 52.71 2.1K
15:08 52.73 52.73 52.73 52.73 0.5K
15:09 52.74 52.74 52.68 52.71 7.5K
15:10 52.65 52.65 52.65 52.65 0.9K
15:11 52.65 52.67 52.65 52.67 2.4K
15:12 52.63 52.63 52.63 52.63 0.9K
15:13 52.69 52.77 52.69 52.77 5.7K
15:15 52.74 52.74 52.59 52.69 3.1K
15:16 52.65 52.65 52.65 52.65 1.0K
15:17 52.78 52.78 52.78 52.78 1.7K
15:18 52.76 52.78 52.76 52.77 2.2K
15:19 52.75 52.75 52.75 52.75 2.4K
15:20 52.75 52.75 52.75 52.75 1.5K
15:21 52.69 52.69 52.65 52.65 4.9K
15:22 52.66 52.69 52.66 52.69 2.5K
15:23 52.72 52.75 52.72 52.74 5.7K
15:25 52.76 52.76 52.75 52.75 2.7K
15:26 52.75 52.79 52.75 52.79 1.7K
15:27 52.81 52.81 52.80 52.81 3.8K
15:28 52.80 52.83 52.80 52.80 3.3K
15:29 52.81 52.81 52.81 52.81 0.5K
15:30 52.79 52.79 52.76 52.76 2.8K
15:31 52.75 52.77 52.75 52.77 1.3K
15:32 52.77 52.90 52.77 52.90 7.7K
15:33 52.85 52.87 52.82 52.82 11.9K
15:35 52.80 52.80 52.77 52.77 3.5K
15:36 52.76 52.83 52.76 52.83 8.3K
15:37 52.90 52.90 52.88 52.88 3.8K
15:38 52.84 52.86 52.81 52.86 8.6K
15:39 52.84 52.84 52.79 52.79 3.0K
15:40 52.76 52.79 52.76 52.79 3.4K
15:41 52.81 52.83 52.80 52.83 2.2K
15:42 52.84 52.90 52.84 52.89 16.8K
15:43 52.93 52.93 52.79 52.80 6.0K
15:44 52.77 52.84 52.76 52.80 12.4K
15:45 52.81 52.82 52.81 52.82 1.6K
15:46 52.86 52.91 52.86 52.91 6.2K
15:47 52.93 52.96 52.83 52.83 9.9K
15:48 52.87 52.90 52.84 52.84 12.4K
15:49 52.79 52.80 52.79 52.80 1.6K
15:50 52.82 52.82 52.69 52.69 7.6K
15:51 52.69 52.83 52.68 52.83 11.8K
15:52 52.82 52.82 52.79 52.80 4.3K
15:53 52.81 52.88 52.81 52.83 8.9K
15:54 52.83 52.83 52.75 52.75 8.4K
15:55 52.72 52.72 52.54 52.58 10.3K
15:56 52.63 52.65 52.59 52.59 18.3K
15:57 52.60 52.61 52.57 52.57 16.9K
15:58 52.50 52.50 52.41 52.44 30.9K
15:59 52.45 52.48 52.38 52.39 167.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available