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 51.04 51.22 51.03 51.03 24.8K
09:31 51.19 51.19 51.19 51.19 4.2K
09:32 51.08 51.08 51.08 51.08 0.7K
09:33 51.06 51.06 51.06 51.06 0.6K
09:34 51.25 51.25 51.25 51.25 1.1K
09:36 51.08 51.08 50.99 50.99 5.0K
09:37 51.09 51.24 51.09 51.24 1.6K
09:38 51.21 51.21 51.21 51.21 1.2K
09:39 51.23 51.28 51.23 51.28 0.4K
09:40 51.40 51.40 51.25 51.25 1.1K
09:41 51.30 51.49 51.30 51.49 0.9K
09:43 51.21 51.21 51.21 51.21 0.9K
09:44 51.28 51.28 51.24 51.24 2.6K
09:45 50.97 51.22 50.97 51.22 4.0K
09:46 51.31 51.31 51.31 51.31 0.3K
09:47 51.28 51.28 51.28 51.28 0.5K
09:48 51.31 51.38 51.15 51.15 1.8K
09:49 51.35 51.36 51.23 51.27 3.5K
09:50 51.27 51.27 51.15 51.15 0.5K
09:51 51.16 51.16 51.16 51.16 0.2K
09:52 51.16 51.32 51.15 51.24 2.2K
09:53 51.26 51.35 51.26 51.35 0.9K
09:54 51.37 51.37 51.35 51.35 1.1K
09:55 51.27 51.28 51.15 51.15 3.2K
09:56 51.20 51.24 51.07 51.24 2.1K
09:57 51.28 51.28 51.24 51.24 2.3K
09:58 51.25 51.31 51.18 51.31 2.4K
09:59 51.32 51.43 51.32 51.40 3.9K
10:00 51.43 51.43 51.32 51.33 2.8K
10:01 51.39 51.49 51.36 51.39 8.2K
10:02 51.40 51.40 51.30 51.30 3.5K
10:03 51.14 51.14 51.14 51.14 1.3K
10:04 51.08 51.17 51.08 51.17 1.9K
10:05 51.12 51.12 51.12 51.12 0.2K
10:06 51.12 51.27 51.11 51.19 8.5K
10:08 51.19 51.19 50.89 50.89 10.8K
10:09 50.94 50.94 50.91 50.94 2.1K
10:10 50.94 50.94 50.90 50.90 0.9K
10:11 50.90 50.95 50.89 50.89 1.7K
10:12 50.95 50.95 50.80 50.80 1.3K
10:13 50.81 50.81 50.81 50.81 0.9K
10:14 50.81 50.92 50.81 50.92 5.3K
10:15 50.92 50.92 50.92 50.92 1.1K
10:16 50.87 50.87 50.87 50.87 1.2K
10:17 50.88 50.88 50.88 50.88 0.8K
10:18 50.90 50.91 50.90 50.91 2.1K
10:19 50.89 50.89 50.82 50.89 0.8K
10:20 50.82 50.84 50.80 50.80 5.6K
10:21 50.87 50.87 50.87 50.87 0.7K
10:22 50.70 50.77 50.70 50.77 1.1K
10:23 50.87 50.91 50.87 50.91 4.5K
10:24 50.92 50.92 50.92 50.92 0.6K
10:25 51.00 51.00 50.92 50.92 2.6K
10:26 51.03 51.03 51.03 51.03 0.4K
10:27 50.98 50.98 50.93 50.93 3.0K
10:28 50.93 50.98 50.93 50.93 0.8K
10:29 50.98 51.02 50.93 50.93 1.4K
10:30 50.95 51.07 50.95 51.07 1.3K
10:31 51.07 51.10 51.07 51.10 0.7K
10:32 51.08 51.08 51.08 51.08 0.2K
10:33 51.10 51.10 51.03 51.03 1.7K
10:36 51.12 51.13 51.12 51.13 0.9K
10:37 51.08 51.08 51.08 51.08 0.6K
10:38 51.08 51.14 51.08 51.14 1.2K
10:39 51.08 51.12 51.08 51.12 0.3K
10:40 51.11 51.12 51.08 51.08 0.8K
10:41 51.09 51.09 50.91 50.97 2.4K
10:42 50.96 50.96 50.92 50.92 0.4K
10:43 51.10 51.10 50.92 50.92 0.9K
10:44 50.92 50.96 50.91 50.91 2.0K
10:45 50.96 51.05 50.96 51.05 5.0K
10:46 51.02 51.06 51.02 51.06 1.2K
10:47 50.98 50.98 50.98 50.98 0.6K
10:48 51.04 51.05 50.99 50.99 1.1K
10:49 51.02 51.02 50.99 50.99 1.2K
10:51 50.94 50.99 50.93 50.99 1.9K
10:52 50.99 50.99 50.92 50.92 0.6K
10:53 50.92 50.92 50.87 50.87 1.2K
10:54 50.88 51.04 50.88 51.04 34.7K
10:55 50.93 51.05 50.93 51.05 11.3K
10:56 50.93 50.93 50.89 50.89 1.9K
10:57 50.73 50.73 50.73 50.73 0.7K
10:58 50.68 50.77 50.68 50.77 10.3K
10:59 50.73 50.76 50.73 50.76 0.6K
11:00 50.79 50.81 50.76 50.76 2.0K
11:01 50.80 50.81 50.80 50.81 0.8K
11:02 50.76 50.76 50.76 50.76 0.6K
11:03 50.71 50.77 50.71 50.77 0.3K
11:04 50.71 50.71 50.66 50.68 1.8K
11:05 50.66 50.66 50.66 50.66 0.9K
11:06 50.72 50.72 50.66 50.67 0.9K
11:07 50.73 50.73 50.67 50.67 0.8K
11:08 50.67 50.79 50.67 50.79 3.9K
11:09 50.73 50.73 50.73 50.73 1.1K
11:10 50.72 50.72 50.72 50.72 0.4K
11:11 50.66 50.72 50.66 50.72 2.8K
11:12 50.72 50.82 50.72 50.81 2.5K
11:13 50.90 50.90 50.90 50.90 0.8K
11:14 50.93 50.93 50.88 50.92 8.7K
11:15 50.89 50.89 50.89 50.89 0.6K
11:17 50.89 50.97 50.89 50.97 1.1K
11:18 50.90 50.90 50.81 50.81 0.9K
11:19 50.81 50.81 50.73 50.73 1.7K
11:20 50.78 50.80 50.73 50.73 1.0K
11:21 50.73 50.85 50.73 50.74 1.3K
11:22 50.74 50.85 50.74 50.85 1.5K
11:23 50.85 50.85 50.85 50.85 0.5K
11:24 50.79 50.84 50.79 50.81 1.8K
11:25 50.76 50.77 50.76 50.77 0.6K
11:26 50.77 50.77 50.77 50.77 1.1K
11:27 50.86 50.86 50.85 50.85 1.5K
11:28 50.87 50.87 50.81 50.81 1.0K
11:29 50.80 50.87 50.80 50.81 1.3K
11:30 50.86 50.90 50.80 50.90 1.9K
11:31 50.94 50.94 50.94 50.94 1.5K
11:32 50.96 50.96 50.96 50.96 0.8K
11:33 50.95 50.95 50.95 50.95 0.5K
11:35 50.94 50.94 50.93 50.93 1.0K
11:36 50.90 50.91 50.90 50.91 0.6K
11:37 50.96 50.98 50.94 50.98 1.0K
11:38 50.94 50.94 50.94 50.94 1.2K
11:39 50.97 50.99 50.94 50.94 13.8K
11:40 50.91 50.91 50.91 50.91 1.4K
11:41 50.92 50.98 50.89 50.95 2.5K
11:43 50.85 50.85 50.75 50.75 1.9K
11:44 50.76 50.83 50.76 50.83 6.2K
11:45 50.76 50.77 50.76 50.77 1.3K
11:46 50.76 50.78 50.76 50.78 1.3K
11:47 50.77 50.77 50.77 50.77 1.2K
11:48 50.75 50.75 50.75 50.75 0.4K
11:49 50.70 50.70 50.70 50.70 0.2K
11:50 50.75 50.81 50.70 50.81 1.3K
11:51 50.70 50.76 50.70 50.76 0.4K
11:52 50.70 50.70 50.70 50.70 0.2K
11:53 50.70 50.70 50.70 50.70 0.3K
11:54 50.72 50.82 50.72 50.82 2.4K
11:55 50.84 50.86 50.82 50.86 1.1K
11:56 50.89 50.93 50.89 50.93 1.8K
11:58 50.99 51.07 50.99 51.07 4.3K
11:59 51.08 51.08 51.08 51.08 2.7K
12:00 51.15 51.15 51.15 51.15 1.7K
12:01 51.15 51.15 51.15 51.15 1.4K
12:02 51.11 51.11 51.11 51.11 2.4K
12:04 51.07 51.13 51.07 51.13 1.9K
12:05 51.09 51.09 51.08 51.08 1.0K
12:06 51.10 51.11 51.07 51.07 0.9K
12:07 51.07 51.07 51.02 51.02 0.6K
12:08 51.02 51.07 51.02 51.07 0.8K
12:09 51.05 51.05 51.05 51.05 0.3K
12:10 51.08 51.08 51.08 51.08 1.2K
12:12 51.11 51.11 51.05 51.05 0.6K
12:13 51.06 51.06 51.06 51.06 0.6K
12:14 51.06 51.06 51.06 51.06 0.5K
12:15 51.07 51.09 51.07 51.07 2.4K
12:17 51.06 51.06 51.03 51.03 1.4K
12:18 51.02 51.02 51.02 51.02 3.5K
12:19 50.98 50.98 50.98 50.98 1.0K
12:20 50.98 51.02 50.98 50.98 3.0K
12:21 50.93 50.93 50.93 50.93 0.9K
12:22 50.91 50.94 50.91 50.94 1.8K
12:24 50.86 50.94 50.86 50.93 1.1K
12:25 51.00 51.00 50.99 50.99 2.6K
12:26 50.93 50.93 50.91 50.91 1.3K
12:27 50.93 50.93 50.89 50.89 0.7K
12:28 50.90 50.90 50.88 50.88 4.3K
12:29 50.75 50.81 50.75 50.81 0.2K
12:30 50.78 50.78 50.78 50.78 0.6K
12:31 50.78 50.78 50.77 50.77 1.6K
12:32 50.73 50.75 50.73 50.75 0.8K
12:33 50.79 50.83 50.79 50.83 1.8K
12:36 50.81 50.81 50.81 50.81 0.4K
12:37 50.85 50.85 50.85 50.85 1.1K
12:38 50.85 50.85 50.85 50.85 0.6K
12:39 50.84 50.84 50.83 50.83 0.6K
12:40 50.82 50.82 50.82 50.82 0.6K
12:41 50.80 50.80 50.74 50.78 5.2K
12:42 50.79 50.79 50.79 50.79 2.0K
12:43 50.75 50.75 50.70 50.70 1.1K
12:44 50.71 50.71 50.67 50.67 2.0K
12:45 50.64 50.64 50.60 50.60 7.1K
12:46 50.62 50.62 50.55 50.55 2.6K
12:47 50.55 50.56 50.51 50.56 1.4K
12:48 50.51 50.56 50.51 50.56 0.9K
12:49 50.52 50.56 50.52 50.52 1.9K
12:50 50.55 50.55 50.51 50.51 1.1K
12:51 50.55 50.61 50.54 50.59 3.6K
12:52 50.59 50.61 50.59 50.61 0.6K
12:53 50.62 50.62 50.62 50.62 0.7K
12:54 50.68 50.68 50.65 50.65 2.4K
12:55 50.69 50.69 50.69 50.69 1.8K
12:56 50.68 50.68 50.68 50.68 0.6K
12:57 50.69 50.69 50.68 50.68 0.9K
12:58 50.67 50.68 50.64 50.64 2.2K
12:59 50.64 50.64 50.64 50.64 0.5K
13:00 50.68 50.72 50.68 50.72 1.2K
13:01 50.70 50.72 50.70 50.70 1.7K
13:02 50.64 50.64 50.64 50.64 0.9K
13:03 50.63 50.65 50.63 50.64 2.0K
13:04 50.66 50.66 50.66 50.66 1.3K
13:05 50.61 50.62 50.61 50.62 1.2K
13:06 50.64 50.67 50.64 50.66 1.8K
13:07 50.69 50.69 50.64 50.68 10.3K
13:08 50.55 50.55 50.55 50.55 5.0K
13:09 50.50 50.50 50.41 50.41 4.6K
13:10 50.41 50.41 50.36 50.36 2.1K
13:11 50.37 50.37 50.37 50.37 1.0K
13:12 50.35 50.37 50.35 50.37 9.9K
13:13 50.37 50.43 50.37 50.43 4.7K
13:14 50.44 50.44 50.44 50.44 0.4K
13:15 50.35 50.35 50.35 50.35 5.2K
13:16 50.35 50.37 50.33 50.37 2.9K
13:17 50.38 50.38 50.35 50.35 1.1K
13:18 50.33 50.34 50.30 50.30 1.5K
13:19 50.29 50.36 50.26 50.36 2.7K
13:20 50.26 50.29 50.25 50.25 0.6K
13:21 50.25 50.25 50.25 50.25 0.4K
13:22 50.25 50.25 50.25 50.25 0.2K
13:23 50.25 50.25 50.24 50.24 1.2K
13:24 50.24 50.27 50.24 50.27 1.9K
13:25 50.27 50.31 50.26 50.29 3.2K
13:26 50.27 50.34 50.27 50.33 7.3K
13:27 50.30 50.30 50.30 50.30 1.8K
13:29 50.32 50.39 50.32 50.39 3.1K
13:30 50.42 50.42 50.34 50.34 2.9K
13:31 50.39 50.39 50.36 50.36 5.4K
13:32 50.33 50.33 50.33 50.33 0.2K
13:33 50.36 50.36 50.35 50.35 1.2K
13:34 50.33 50.33 50.31 50.31 0.7K
13:35 50.31 50.39 50.31 50.39 4.8K
13:39 50.35 50.40 50.31 50.40 4.9K
13:40 50.40 50.40 50.40 50.40 0.6K
13:41 50.40 50.42 50.38 50.42 2.7K
13:42 50.41 50.41 50.41 50.41 1.4K
13:44 50.41 50.41 50.41 50.41 1.5K
13:45 50.40 50.40 50.39 50.39 0.7K
13:46 50.41 50.47 50.39 50.47 3.9K
13:47 50.48 50.53 50.48 50.53 1.0K
13:48 50.50 50.50 50.47 50.47 2.0K
13:49 50.48 50.48 50.48 50.48 0.9K
13:50 50.51 50.52 50.51 50.51 6.4K
13:51 50.49 50.50 50.49 50.50 2.4K
13:52 50.51 50.51 50.48 50.49 1.9K
13:53 50.47 50.47 50.33 50.33 4.0K
13:54 50.36 50.43 50.32 50.36 9.0K
13:55 50.39 50.39 50.37 50.37 2.6K
13:56 50.39 50.40 50.39 50.39 4.6K
13:57 50.40 50.51 50.40 50.51 4.6K
13:58 50.52 50.52 50.49 50.50 3.1K
13:59 50.52 50.52 50.52 50.52 0.5K
14:00 50.56 50.92 50.56 50.74 21.9K
14:01 50.68 50.68 50.62 50.63 13.8K
14:02 50.73 50.96 50.72 50.96 8.0K
14:03 51.02 51.06 50.88 50.94 3.4K
14:04 50.93 51.08 50.93 51.08 9.1K
14:05 51.14 51.27 51.10 51.27 24.5K
14:06 51.26 51.26 51.04 51.04 5.6K
14:07 51.06 51.18 51.06 51.12 11.2K
14:08 51.10 51.10 51.06 51.09 2.1K
14:09 51.09 51.09 50.87 50.87 3.2K
14:10 50.84 50.89 50.74 50.89 3.6K
14:11 50.90 50.93 50.90 50.93 2.2K
14:12 50.96 51.00 50.71 50.71 2.6K
14:13 50.64 50.64 50.55 50.55 1.9K
14:14 50.60 50.60 50.57 50.58 2.3K
14:15 50.40 50.45 50.35 50.38 9.6K
14:16 50.45 50.51 50.45 50.49 6.5K
14:17 50.45 50.62 50.45 50.47 2.9K
14:18 50.51 50.65 50.50 50.65 2.2K
14:19 50.63 50.68 50.58 50.68 6.3K
14:20 50.72 50.75 50.67 50.67 5.0K
14:21 50.59 50.61 50.49 50.61 1.3K
14:22 50.62 50.80 50.62 50.80 4.2K
14:23 50.80 50.80 50.66 50.73 3.9K
14:24 50.63 50.63 50.63 50.63 1.5K
14:25 50.61 50.63 50.55 50.55 4.8K
14:26 50.58 50.75 50.58 50.75 14.2K
14:27 50.78 50.78 50.67 50.74 3.5K
14:28 50.80 50.88 50.80 50.83 4.6K
14:29 50.83 50.83 50.74 50.74 2.4K
14:30 50.78 50.78 50.67 50.67 3.1K
14:31 50.75 50.75 50.50 50.50 4.2K
14:32 50.40 50.45 50.25 50.35 4.8K
14:33 50.28 50.44 50.20 50.44 14.2K
14:34 50.42 50.42 50.42 50.42 2.2K
14:35 50.25 50.35 50.21 50.35 5.2K
14:36 50.42 50.42 50.35 50.35 2.6K
14:37 50.25 50.26 50.17 50.26 12.9K
14:38 50.21 50.30 50.17 50.30 3.1K
14:39 50.24 50.24 50.02 50.09 7.3K
14:40 50.02 50.25 50.02 50.19 6.1K
14:41 50.13 50.29 50.13 50.20 3.7K
14:42 50.04 50.06 50.01 50.05 14.4K
14:43 50.06 50.13 49.95 50.13 8.4K
14:44 50.10 50.10 50.10 50.10 1.4K
14:45 50.02 50.02 50.00 50.00 3.4K
14:46 49.92 49.92 49.87 49.90 4.6K
14:47 49.82 49.99 49.80 49.99 6.1K
14:48 49.91 50.06 49.91 50.06 3.5K
14:49 50.01 50.01 49.80 49.90 2.8K
14:50 49.85 49.85 49.66 49.72 5.7K
14:51 49.66 49.66 49.57 49.57 4.9K
14:52 49.57 49.57 49.41 49.41 9.6K
14:53 49.41 49.41 49.27 49.27 11.9K
14:54 49.29 49.39 49.21 49.37 8.6K
14:55 49.46 49.70 49.46 49.61 15.6K
14:56 49.60 49.79 49.60 49.78 17.0K
14:57 49.84 49.84 49.72 49.72 2.8K
14:58 49.68 49.73 49.67 49.67 6.8K
14:59 49.66 49.66 49.65 49.65 1.4K
15:00 49.72 49.72 49.64 49.64 6.3K
15:01 49.56 49.78 49.49 49.78 9.4K
15:02 49.79 49.84 49.66 49.69 12.8K
15:03 49.62 49.62 49.42 49.42 3.3K
15:04 49.43 49.59 49.43 49.52 8.6K
15:05 49.51 49.58 49.42 49.53 3.7K
15:06 49.47 49.64 49.47 49.64 2.7K
15:07 49.64 49.80 49.64 49.80 10.8K
15:08 49.83 49.89 49.81 49.86 5.1K
15:09 49.86 49.86 49.57 49.63 16.8K
15:10 49.63 49.74 49.63 49.64 5.1K
15:11 49.50 49.51 49.43 49.51 3.1K
15:12 49.44 49.45 49.35 49.44 3.6K
15:13 49.49 49.49 49.35 49.46 4.0K
15:14 49.35 49.35 49.35 49.35 1.2K
15:15 49.40 49.57 49.40 49.57 14.5K
15:16 49.70 49.72 49.70 49.72 3.4K
15:17 49.74 49.82 49.74 49.82 8.8K
15:18 49.82 49.82 49.58 49.58 5.0K
15:19 49.59 49.66 49.57 49.64 9.0K
15:20 49.70 49.85 49.70 49.85 6.0K
15:21 49.81 49.89 49.80 49.83 15.5K
15:22 49.79 49.79 49.72 49.74 6.0K
15:23 49.83 49.83 49.83 49.83 3.6K
15:24 49.84 49.93 49.84 49.86 3.7K
15:25 49.91 49.94 49.88 49.88 7.8K
15:26 49.92 49.95 49.82 49.94 15.1K
15:27 50.00 50.00 49.92 49.94 3.5K
15:28 49.98 50.00 49.94 50.00 8.3K
15:29 49.99 49.99 49.94 49.94 3.1K
15:30 49.87 49.87 49.79 49.79 10.1K
15:31 49.72 49.72 49.68 49.68 1.2K
15:32 49.65 49.65 49.58 49.58 4.8K
15:33 49.65 49.67 49.64 49.64 6.7K
15:34 49.63 49.63 49.50 49.50 4.5K
15:35 49.57 49.75 49.57 49.68 18.2K
15:36 49.73 49.78 49.73 49.77 4.8K
15:37 49.76 49.82 49.74 49.82 16.1K
15:38 49.80 49.89 49.78 49.88 16.6K
15:39 49.87 49.89 49.84 49.84 7.4K
15:40 49.78 49.82 49.77 49.82 11.4K
15:41 49.78 49.80 49.75 49.75 12.7K
15:42 49.76 49.95 49.76 49.95 9.5K
15:43 49.93 49.95 49.93 49.95 1.6K
15:44 49.92 49.97 49.89 49.97 12.4K
15:45 49.98 49.98 49.78 49.78 12.4K
15:46 49.75 49.83 49.75 49.83 10.2K
15:47 49.87 49.91 49.86 49.91 7.1K
15:48 49.93 50.03 49.92 50.02 8.1K
15:49 50.00 50.01 49.96 49.97 8.3K
15:50 49.98 50.01 49.91 49.93 17.0K
15:51 49.92 49.99 49.90 49.90 14.7K
15:52 49.93 50.00 49.82 49.83 24.7K
15:53 49.81 49.90 49.81 49.85 22.6K
15:54 49.86 49.94 49.85 49.86 18.2K
15:55 49.90 49.93 49.69 49.73 23.6K
15:56 49.71 49.76 49.60 49.60 19.1K
15:57 49.63 49.74 49.63 49.63 24.4K
15:58 49.66 49.66 49.45 49.52 86.7K
15:59 49.54 49.59 49.54 49.59 1,157.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available