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 43.80 43.90 43.74 43.90 21.2K
09:31 43.99 44.04 43.99 44.04 12.8K
09:32 44.07 44.07 43.84 43.93 3.2K
09:33 43.92 44.06 43.92 43.92 1.6K
09:34 43.70 43.73 43.70 43.73 5.1K
09:35 43.68 43.74 43.68 43.74 1.2K
09:36 43.75 43.86 43.75 43.86 0.5K
09:37 43.69 43.76 43.69 43.75 2.6K
09:38 43.74 43.87 43.74 43.84 1.9K
09:39 43.83 43.83 43.83 43.83 0.8K
09:40 43.88 43.88 43.88 43.88 0.8K
09:41 43.69 43.77 43.69 43.77 2.7K
09:42 43.70 43.70 43.58 43.58 2.2K
09:43 43.77 43.77 43.77 43.77 1.0K
09:44 43.61 43.83 43.61 43.83 0.9K
09:45 43.61 43.61 43.58 43.58 2.7K
09:46 43.71 43.71 43.71 43.71 0.5K
09:47 43.71 43.71 43.71 43.71 1.1K
09:48 43.82 43.87 43.82 43.82 1.9K
09:49 43.82 43.82 43.77 43.81 1.2K
09:50 43.76 43.81 43.76 43.80 0.8K
09:51 43.80 43.80 43.80 43.80 0.4K
09:52 43.86 43.86 43.81 43.81 2.4K
09:54 43.82 43.82 43.82 43.82 1.3K
09:55 43.82 43.82 43.82 43.82 0.6K
09:56 43.87 43.87 43.87 43.87 0.7K
09:57 43.82 43.82 43.82 43.82 6.8K
09:58 43.74 43.74 43.74 43.74 1.0K
09:59 43.78 43.87 43.78 43.78 0.9K
10:00 43.88 43.91 43.83 43.83 2.1K
10:01 43.90 43.90 43.90 43.90 1.1K
10:02 43.85 43.85 43.75 43.75 2.0K
10:03 43.74 43.74 43.74 43.74 3.0K
10:06 43.75 43.75 43.75 43.75 1.4K
10:07 43.75 43.75 43.75 43.75 1.3K
10:08 43.75 43.75 43.75 43.75 3.2K
10:09 43.81 43.88 43.81 43.81 2.7K
10:10 43.81 43.81 43.81 43.81 0.6K
10:11 43.82 43.82 43.82 43.82 1.3K
10:12 43.81 43.81 43.81 43.81 0.6K
10:13 43.73 43.78 43.73 43.75 4.0K
10:14 43.73 43.77 43.72 43.77 1.9K
10:15 43.72 43.72 43.72 43.72 1.3K
10:16 43.73 43.73 43.73 43.73 0.5K
10:17 43.74 43.77 43.71 43.77 2.5K
10:18 43.77 43.79 43.73 43.78 1.2K
10:19 43.76 43.79 43.76 43.79 0.8K
10:20 43.79 43.79 43.76 43.76 2.3K
10:21 43.75 43.77 43.71 43.77 3.2K
10:22 43.78 43.78 43.78 43.78 0.5K
10:23 43.76 43.86 43.76 43.86 1.8K
10:25 43.99 44.18 43.99 44.18 7.5K
10:26 44.23 44.41 44.22 44.22 19.7K
10:27 44.15 44.15 44.15 44.15 1.1K
10:28 44.15 44.32 44.15 44.32 1.0K
10:29 44.20 44.20 44.11 44.13 3.4K
10:30 44.09 44.15 44.09 44.15 2.1K
10:31 44.17 44.17 44.15 44.15 0.9K
10:32 44.12 44.12 44.07 44.07 3.0K
10:33 44.09 44.09 44.06 44.06 1.5K
10:34 44.09 44.09 44.09 44.09 0.5K
10:35 44.06 44.10 44.06 44.10 2.1K
10:37 44.14 44.14 44.14 44.14 1.2K
10:38 44.12 44.12 44.12 44.12 1.0K
10:39 44.11 44.13 44.11 44.13 2.4K
10:40 44.14 44.14 44.10 44.12 2.0K
10:41 44.12 44.12 44.07 44.07 1.2K
10:43 44.12 44.22 44.12 44.22 1.9K
10:44 44.28 44.30 44.28 44.29 1.8K
10:45 44.30 44.30 44.27 44.27 1.7K
10:46 44.28 44.28 44.28 44.28 0.5K
10:47 44.22 44.22 44.20 44.21 3.9K
10:48 44.14 44.14 44.14 44.14 0.8K
10:49 44.22 44.25 44.22 44.25 3.9K
10:50 44.24 44.27 44.24 44.27 6.2K
10:51 44.26 44.27 44.25 44.27 0.9K
10:52 44.26 44.26 44.21 44.23 4.6K
10:53 44.19 44.19 44.19 44.19 1.2K
10:54 44.18 44.18 44.18 44.18 0.2K
10:55 44.14 44.25 44.14 44.25 2.3K
10:56 44.24 44.24 44.20 44.20 0.6K
10:57 44.24 44.24 44.24 44.24 1.4K
10:58 44.24 44.24 44.24 44.24 0.8K
10:59 44.19 44.19 44.19 44.19 1.4K
11:00 44.18 44.18 44.18 44.18 0.4K
11:01 44.15 44.15 44.12 44.12 1.9K
11:03 44.07 44.09 44.05 44.09 2.8K
11:04 44.04 44.04 44.04 44.04 0.7K
11:05 44.07 44.07 44.07 44.07 0.8K
11:07 44.07 44.09 44.00 44.00 5.1K
11:08 43.99 43.99 43.99 43.99 1.7K
11:09 43.96 44.03 43.95 44.03 8.1K
11:11 43.98 44.01 43.98 44.01 0.8K
11:14 44.02 44.05 44.02 44.05 0.6K
11:15 44.07 44.07 44.06 44.06 1.9K
11:16 44.05 44.05 44.02 44.04 3.4K
11:17 44.00 44.00 44.00 44.00 0.7K
11:18 44.07 44.07 44.02 44.02 1.0K
11:19 43.99 44.00 43.99 44.00 0.9K
11:20 44.00 44.00 44.00 44.00 1.4K
11:21 44.14 44.14 44.14 44.14 2.3K
11:22 44.20 44.20 44.19 44.19 1.6K
11:23 44.24 44.25 44.20 44.22 3.9K
11:24 44.22 44.22 44.22 44.22 0.8K
11:25 44.23 44.23 44.23 44.23 0.3K
11:26 44.23 44.23 44.17 44.17 0.8K
11:27 44.16 44.20 44.15 44.15 3.0K
11:28 44.20 44.20 44.19 44.19 2.2K
11:29 44.22 44.22 44.22 44.22 0.7K
11:30 44.22 44.22 44.22 44.22 1.1K
11:31 44.24 44.26 44.24 44.25 2.5K
11:32 44.26 44.26 44.26 44.26 0.4K
11:33 44.25 44.31 44.25 44.31 5.3K
11:34 44.29 44.29 44.26 44.26 1.0K
11:35 44.27 44.39 44.27 44.39 9.2K
11:36 44.31 44.38 44.31 44.38 2.1K
11:37 44.38 44.38 44.32 44.32 5.4K
11:38 44.32 44.32 44.32 44.32 0.4K
11:39 44.32 44.32 44.31 44.30 3.3K
11:41 44.23 44.23 44.23 44.23 1.0K
11:42 44.25 44.25 44.25 44.25 0.9K
11:43 44.19 44.19 44.14 44.14 0.9K
11:44 44.17 44.17 44.11 44.15 1.1K
11:45 44.15 44.17 44.15 44.15 1.3K
11:46 44.14 44.14 44.14 44.14 0.3K
11:47 44.10 44.12 44.10 44.10 1.9K
11:48 44.10 44.15 44.08 44.15 2.1K
11:49 44.17 44.28 44.17 44.28 8.4K
11:51 44.27 44.31 44.23 44.31 6.5K
11:52 44.26 44.26 44.21 44.21 1.7K
11:53 44.22 44.22 44.22 44.22 0.4K
11:54 44.22 44.22 44.19 44.19 1.7K
11:55 44.11 44.15 44.11 44.15 0.7K
11:56 44.17 44.17 44.13 44.13 1.7K
11:59 44.17 44.17 44.12 44.15 0.9K
12:00 44.19 44.19 44.19 44.19 0.4K
12:01 44.12 44.16 44.12 44.16 1.3K
12:03 44.21 44.21 44.18 44.18 1.0K
12:04 44.18 44.18 44.18 44.18 0.6K
12:05 44.22 44.22 44.22 44.22 0.1K
12:06 44.21 44.22 44.21 44.21 2.1K
12:07 44.19 44.20 44.18 44.20 2.2K
12:08 44.20 44.20 44.20 44.20 0.5K
12:09 44.22 44.22 44.22 44.22 1.5K
12:10 44.20 44.20 44.19 44.19 0.7K
12:11 44.22 44.22 44.20 44.20 0.7K
12:12 44.19 44.20 44.19 44.20 0.6K
12:13 44.19 44.19 44.19 44.19 1.2K
12:14 44.19 44.19 44.17 44.17 1.0K
12:15 44.17 44.17 44.14 44.14 1.3K
12:16 44.13 44.16 44.10 44.10 2.3K
12:17 44.17 44.17 44.17 44.17 1.2K
12:18 44.15 44.15 44.15 44.15 0.8K
12:19 44.13 44.15 44.13 44.15 0.9K
12:22 44.13 44.14 44.11 44.14 0.7K
12:23 44.12 44.13 44.12 44.13 1.5K
12:24 44.13 44.16 44.11 44.16 2.2K
12:25 44.14 44.26 44.14 44.22 10.6K
12:26 44.21 44.21 44.21 44.21 0.9K
12:27 44.23 44.23 44.23 44.23 1.5K
12:28 44.24 44.24 44.22 44.22 1.8K
12:30 44.18 44.18 44.18 44.18 0.8K
12:32 44.16 44.16 44.16 44.16 0.7K
12:33 44.24 44.24 44.24 44.24 0.5K
12:34 44.20 44.24 44.20 44.24 1.0K
12:35 44.21 44.24 44.20 44.24 0.9K
12:36 44.20 44.20 44.19 44.19 1.8K
12:37 44.19 44.19 44.17 44.19 0.9K
12:38 44.20 44.20 44.20 44.20 0.8K
12:39 44.20 44.20 44.20 44.20 0.8K
12:40 44.19 44.19 44.16 44.16 1.3K
12:41 44.14 44.14 44.14 44.14 0.1K
12:42 44.14 44.17 44.14 44.17 0.5K
12:43 44.14 44.37 44.14 44.36 60.0K
12:45 44.35 44.37 44.35 44.37 3.9K
12:46 44.37 44.39 44.36 44.39 3.5K
12:47 44.36 44.38 44.36 44.36 3.5K
12:48 44.30 44.30 44.29 44.29 1.0K
12:49 44.32 44.32 44.29 44.32 1.1K
12:50 44.33 44.33 44.33 44.33 0.4K
12:51 44.31 44.31 44.28 44.29 2.4K
12:52 44.28 44.28 44.26 44.26 0.9K
12:53 44.17 44.17 44.17 44.17 1.8K
12:54 44.18 44.19 44.17 44.19 4.5K
12:56 44.15 44.34 44.15 44.34 13.7K
12:57 44.25 44.26 44.25 44.26 0.6K
12:58 44.26 44.26 44.21 44.21 4.2K
12:59 44.24 44.25 44.24 44.25 1.2K
13:01 44.22 44.33 44.22 44.32 1.1K
13:02 44.32 44.32 44.32 44.32 1.6K
13:03 44.37 44.52 44.37 44.49 10.7K
13:04 44.48 44.48 44.43 44.46 2.0K
13:05 44.41 44.46 44.41 44.46 1.7K
13:06 44.46 44.50 44.46 44.50 5.9K
13:07 44.49 44.50 44.41 44.41 6.1K
13:08 44.42 44.43 44.40 44.42 2.4K
13:09 44.40 44.42 44.38 44.42 1.8K
13:10 44.42 44.45 44.41 44.43 2.1K
13:12 44.43 44.43 44.43 44.43 1.0K
13:13 44.39 44.39 44.34 44.34 0.6K
13:14 44.32 44.32 44.32 44.32 0.8K
13:15 44.35 44.35 44.21 44.21 1.2K
13:16 44.19 44.19 44.19 44.19 0.2K
13:17 44.30 44.30 44.18 44.22 1.3K
13:18 44.19 44.20 44.19 44.20 1.2K
13:20 44.28 44.28 44.26 44.26 1.7K
13:21 44.24 44.29 44.24 44.29 0.8K
13:22 44.31 44.31 44.31 44.31 0.7K
13:23 44.30 44.30 44.30 44.30 2.2K
13:24 44.28 44.28 44.26 44.26 0.9K
13:25 44.27 44.27 44.27 44.27 0.5K
13:26 44.28 44.28 44.28 44.28 0.6K
13:27 44.25 44.25 44.25 44.25 1.1K
13:28 44.27 44.27 44.27 44.27 0.2K
13:29 44.25 44.28 44.25 44.25 1.5K
13:30 44.20 44.20 44.20 44.20 0.7K
13:31 44.17 44.20 44.17 44.20 1.4K
13:32 44.20 44.22 44.20 44.22 1.2K
13:33 44.19 44.21 44.19 44.21 1.0K
13:34 44.20 44.20 44.20 44.20 1.4K
13:35 44.20 44.20 44.19 44.19 1.2K
13:36 44.21 44.21 44.21 44.21 1.7K
13:37 44.20 44.20 44.18 44.18 1.0K
13:38 44.22 44.22 44.22 44.22 1.5K
13:39 44.19 44.19 44.18 44.18 1.0K
13:40 44.15 44.15 44.15 44.15 0.9K
13:41 44.13 44.13 44.12 44.13 0.9K
13:42 44.18 44.18 44.16 44.16 2.4K
13:43 44.16 44.18 44.16 44.18 0.7K
13:44 44.16 44.16 44.09 44.09 2.4K
13:45 44.07 44.11 44.07 44.10 1.2K
13:46 44.10 44.10 43.95 44.00 8.0K
13:47 44.07 44.08 44.06 44.08 2.6K
13:48 44.09 44.09 44.08 44.08 1.2K
13:49 44.08 44.08 44.08 44.08 1.8K
13:50 44.06 44.09 44.06 44.09 2.9K
13:51 44.09 44.16 44.09 44.11 12.7K
13:52 44.14 44.14 44.12 44.12 0.8K
13:53 44.07 44.07 44.07 44.07 0.5K
13:54 44.11 44.11 44.11 44.11 0.3K
13:55 44.07 44.07 44.03 44.03 3.5K
13:56 43.98 44.05 43.98 44.05 4.0K
13:57 44.01 44.01 44.01 44.01 0.2K
13:58 44.03 44.17 44.03 44.17 2.8K
13:59 44.13 44.13 44.11 44.11 1.0K
14:00 44.08 44.08 44.08 44.08 0.4K
14:01 44.01 44.08 44.01 44.08 0.5K
14:02 44.14 44.14 44.13 44.13 2.5K
14:03 44.14 44.14 44.14 44.14 0.5K
14:04 44.13 44.13 44.07 44.07 0.5K
14:05 44.07 44.07 44.03 44.07 1.8K
14:07 44.08 44.11 44.08 44.11 2.2K
14:08 44.12 44.14 44.11 44.11 1.3K
14:10 44.21 44.21 44.21 44.21 2.9K
14:11 44.26 44.26 44.26 44.26 0.6K
14:12 44.23 44.27 44.23 44.25 3.8K
14:14 44.29 44.29 44.25 44.25 1.2K
14:15 44.23 44.23 44.20 44.20 1.5K
14:16 44.19 44.19 44.16 44.16 0.7K
14:17 44.14 44.14 44.14 44.14 1.1K
14:18 44.14 44.14 44.14 44.14 1.8K
14:19 44.18 44.18 44.18 44.18 0.1K
14:20 44.15 44.15 44.12 44.15 1.3K
14:21 44.17 44.17 44.14 44.15 4.8K
14:22 44.17 44.17 44.17 44.17 1.6K
14:23 44.19 44.22 44.19 44.20 3.0K
14:24 44.20 44.20 44.18 44.18 0.9K
14:25 44.22 44.22 44.21 44.21 0.8K
14:26 44.19 44.19 44.18 44.18 2.3K
14:27 44.18 44.18 44.16 44.16 1.1K
14:28 44.12 44.12 44.12 44.12 0.5K
14:29 44.06 44.11 44.06 44.11 1.1K
14:30 44.08 44.08 44.08 44.08 0.9K
14:32 44.13 44.14 44.12 44.12 1.1K
14:33 44.13 44.13 44.12 44.12 1.2K
14:34 44.11 44.11 44.08 44.08 2.2K
14:35 44.11 44.11 44.05 44.05 1.1K
14:36 44.05 44.07 44.02 44.07 2.2K
14:37 44.05 44.05 44.00 44.00 0.8K
14:38 44.03 44.03 44.03 44.03 2.2K
14:39 44.11 44.14 44.11 44.11 5.8K
14:40 44.09 44.10 44.09 44.10 0.7K
14:41 44.13 44.13 44.11 44.13 1.8K
14:42 44.13 44.13 44.13 44.13 0.5K
14:43 44.15 44.18 44.15 44.18 1.4K
14:44 44.22 44.22 44.19 44.19 2.1K
14:45 44.22 44.22 44.22 44.22 1.3K
14:46 44.28 44.35 44.28 44.32 3.4K
14:48 44.35 44.36 44.28 44.27 7.2K
14:49 44.29 44.29 44.26 44.26 1.4K
14:51 44.24 44.24 44.22 44.22 2.1K
14:52 44.20 44.22 44.20 44.22 2.2K
14:53 44.21 44.21 44.21 44.21 0.5K
14:54 44.21 44.21 44.21 44.21 0.7K
14:55 44.21 44.22 44.21 44.22 2.7K
14:56 44.22 44.22 44.19 44.19 1.1K
14:57 44.22 44.22 44.22 44.22 0.5K
14:58 44.19 44.23 44.19 44.23 0.9K
14:59 44.23 44.23 44.22 44.22 1.9K
15:00 44.22 44.22 44.19 44.19 2.5K
15:01 44.18 44.18 44.18 44.18 0.1K
15:02 44.14 44.14 44.11 44.11 4.7K
15:03 44.10 44.10 44.10 44.10 1.0K
15:04 44.10 44.10 44.08 44.08 1.2K
15:05 44.09 44.12 44.09 44.10 1.0K
15:06 44.10 44.12 44.08 44.12 2.2K
15:07 44.13 44.14 44.13 44.14 2.2K
15:08 44.15 44.15 44.12 44.12 3.8K
15:09 44.13 44.13 44.11 44.11 1.0K
15:10 44.16 44.20 44.16 44.20 1.9K
15:11 44.19 44.22 44.19 44.22 2.6K
15:12 44.23 44.23 44.19 44.19 1.3K
15:13 44.23 44.23 44.21 44.21 2.0K
15:14 44.21 44.24 44.21 44.24 1.7K
15:15 44.24 44.24 44.24 44.24 1.3K
15:16 44.23 44.23 44.20 44.20 2.0K
15:17 44.24 44.25 44.23 44.23 3.2K
15:18 44.23 44.23 44.23 44.23 0.3K
15:19 44.20 44.20 44.17 44.17 4.8K
15:20 44.12 44.12 44.09 44.09 1.3K
15:21 44.05 44.05 44.04 44.04 1.3K
15:22 44.02 44.02 44.02 44.02 0.7K
15:23 44.02 44.02 43.99 44.00 4.4K
15:24 43.97 43.97 43.95 43.95 3.4K
15:25 43.92 43.92 43.92 43.92 1.4K
15:26 43.92 43.94 43.92 43.92 1.2K
15:27 43.92 44.06 43.92 44.06 11.1K
15:28 44.02 44.04 44.01 44.04 2.1K
15:29 44.03 44.03 44.02 44.02 2.1K
15:30 44.00 44.00 43.98 44.00 1.7K
15:31 44.07 44.07 44.05 44.06 4.2K
15:32 44.04 44.08 44.04 44.06 5.1K
15:33 44.07 44.07 44.07 44.07 0.9K
15:34 44.09 44.09 44.07 44.07 2.0K
15:35 44.07 44.08 44.07 44.08 1.9K
15:36 44.08 44.08 44.07 44.08 2.2K
15:37 44.06 44.06 44.04 44.04 4.1K
15:38 44.08 44.08 44.08 44.08 8.4K
15:39 44.11 44.19 44.11 44.19 5.2K
15:40 44.17 44.19 44.17 44.18 3.7K
15:41 44.16 44.19 44.16 44.17 8.8K
15:42 44.13 44.13 44.06 44.10 13.1K
15:43 44.10 44.11 44.07 44.07 7.0K
15:44 44.08 44.08 44.06 44.08 4.4K
15:45 44.12 44.16 44.12 44.16 9.6K
15:46 44.15 44.22 44.15 44.20 6.0K
15:47 44.22 44.22 44.20 44.21 1.2K
15:48 44.20 44.20 44.19 44.20 4.8K
15:49 44.20 44.25 44.20 44.25 5.8K
15:50 44.27 44.37 44.26 44.26 17.5K
15:51 44.26 44.29 44.26 44.28 7.5K
15:52 44.31 44.32 44.29 44.29 7.5K
15:53 44.30 44.30 44.24 44.25 9.2K
15:54 44.26 44.27 44.20 44.20 8.1K
15:55 44.16 44.16 44.03 44.06 6.6K
15:56 44.09 44.14 44.09 44.14 14.2K
15:57 44.14 44.16 44.11 44.12 12.5K
15:58 44.12 44.12 44.09 44.12 18.3K
15:59 44.13 44.13 44.02 44.03 128.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available