Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrols Rstrnt Group (NQ: TAST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.330 8.530 7.940 7.960 159,975 -0.47(-5.58%)
Jan 29, 2015 8.040 8.450 7.995 8.430 136,256 +0.43(+5.37%)
Jan 28, 2015 8.170 8.250 7.980 8.000 157,870 -0.11(-1.36%)
Jan 27, 2015 7.910 8.180 7.860 8.110 82,368 +0.11(+1.37%)
Jan 26, 2015 7.880 8.095 7.860 8.000 83,400 +0.02(+0.25%)
Jan 23, 2015 8.090 8.130 7.900 7.980 74,792 -0.08(-0.99%)
Jan 22, 2015 7.790 8.130 7.650 8.060 129,541 +0.34(+4.40%)
Jan 21, 2015 7.840 7.960 7.678 7.720 108,712 -0.11(-1.40%)
Jan 20, 2015 8.140 8.220 7.753 7.830 241,014 -0.28(-3.45%)
Jan 16, 2015 8.100 8.190 7.870 8.110 204,687 -0.03(-0.37%)
Jan 15, 2015 8.310 8.390 8.040 8.140 243,561 -0.18(-2.16%)
Jan 14, 2015 8.120 8.460 8.000 8.320 242,185 +0.16(+1.96%)
Jan 13, 2015 8.110 8.290 8.000 8.160 250,959 +0.12(+1.49%)
Jan 12, 2015 8.020 8.179 7.910 8.040 156,393 +0.05(+0.63%)
Jan 09, 2015 7.940 8.428 7.890 7.990 256,831 +0.02(+0.25%)
Jan 08, 2015 7.680 8.000 7.520 7.970 439,440 +0.48(+6.41%)
Jan 07, 2015 7.220 7.510 7.160 7.490 179,675 +0.29(+4.03%)
Jan 06, 2015 7.470 7.510 7.150 7.200 93,511 -0.27(-3.61%)
Jan 05, 2015 7.520 7.670 7.430 7.470 119,927 -0.13(-1.71%)
Jan 02, 2015 7.700 7.710 7.550 7.600 86,948 -0.03(-0.39%)
Dec 31, 2014 7.690 7.630 7.630 7.630 121,300 -0.03(-0.39%)
Dec 30, 2014 7.700 7.750 7.590 7.660 77,084 -0.05(-0.65%)
Dec 29, 2014 7.650 7.800 7.600 7.710 91,374 +0.00(+0.00%)
Dec 26, 2014 7.600 7.735 7.600 7.710 80,427 +0.09(+1.18%)
Dec 24, 2014 7.600 7.620 7.620 7.620 44,300 +0.02(+0.26%)
Dec 23, 2014 7.600 7.810 7.460 7.600 90,351 +0.00(+0.00%)
Dec 22, 2014 7.600 7.650 7.520 7.600 60,609 -0.03(-0.39%)
Dec 19, 2014 7.560 7.670 7.480 7.630 181,966 +0.04(+0.59%)
Dec 18, 2014 7.590 7.630 7.330 7.585 143,616 +0.09(+1.27%)
Dec 17, 2014 7.230 7.490 7.150 7.490 109,313 +0.26(+3.60%)
Dec 16, 2014 7.090 7.340 7.010 7.230 153,553 +0.14(+1.97%)
Dec 15, 2014 7.160 7.200 7.090 7.090 93,010 -0.03(-0.42%)
Dec 12, 2014 7.000 7.260 7.000 7.120 131,247 +0.07(+0.99%)
Dec 11, 2014 7.210 7.360 7.030 7.050 155,051 -0.10(-1.40%)
Dec 10, 2014 7.270 7.380 7.130 7.150 103,238 -0.17(-2.32%)
Dec 09, 2014 7.130 7.330 7.040 7.320 113,126 +0.11(+1.53%)
Dec 08, 2014 7.400 7.430 7.160 7.210 108,362 -0.24(-3.22%)
Dec 05, 2014 7.520 7.620 7.440 7.450 159,363 -0.08(-1.06%)
Dec 04, 2014 7.680 7.680 7.330 7.530 135,787 -0.16(-2.08%)
Dec 03, 2014 7.720 7.800 7.610 7.690 131,246 -0.06(-0.77%)
Dec 02, 2014 7.600 7.900 7.550 7.750 161,856 +0.17(+2.24%)
Dec 01, 2014 7.500 7.720 7.420 7.580 170,339 +0.07(+0.93%)
Nov 28, 2014 7.600 7.720 7.480 7.510 92,135 -0.06(-0.79%)
Nov 26, 2014 7.630 7.570 7.570 7.570 84,300 -0.11(-1.43%)
Nov 25, 2014 7.600 7.690 7.550 7.680 248,173 +0.06(+0.79%)
Nov 24, 2014 7.450 7.680 7.450 7.620 145,741 +0.14(+1.87%)
Nov 21, 2014 7.780 7.780 7.470 7.480 90,455 -0.23(-2.98%)
Nov 20, 2014 7.620 7.880 7.620 7.710 63,753 +0.02(+0.26%)
Nov 19, 2014 7.760 7.840 7.580 7.690 145,763 -0.05(-0.65%)
Nov 18, 2014 7.690 7.810 7.660 7.740 160,572 +0.07(+0.91%)
Nov 17, 2014 7.770 7.820 7.570 7.670 94,738 -0.13(-1.67%)
Nov 14, 2014 7.770 7.840 7.720 7.800 220,179 +0.05(+0.65%)
Nov 13, 2014 7.800 7.880 7.690 7.750 248,235 -0.03(-0.39%)
Nov 12, 2014 7.600 7.780 7.600 7.780 88,741 +0.12(+1.57%)
Nov 11, 2014 7.530 7.680 7.470 7.660 178,414 +0.11(+1.46%)
Nov 10, 2014 7.520 8.120 7.450 7.550 99,905 +0.03(+0.40%)
Nov 07, 2014 7.450 7.590 7.430 7.520 164,326 +0.04(+0.53%)
Nov 06, 2014 7.500 7.710 7.410 7.480 174,534 -0.07(-0.93%)
Nov 05, 2014 7.940 8.050 7.473 7.550 122,415 -0.31(-3.94%)
Nov 04, 2014 7.780 7.947 7.780 7.860 139,296 +0.07(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.