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

Carrols Rstrnt Group (NQ: TAST )

9.530 +0.010 (+0.11%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 3, 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 (%)
Oct 31, 2014 7.007 7.052 6.881 6.962 215,290 +0.01(+0.13%)
Oct 30, 2014 7.052 7.097 6.908 6.953 112,254 -0.10(-1.41%)
Oct 29, 2014 6.989 7.161 6.980 7.052 218,585 +0.06(+0.90%)
Oct 28, 2014 6.781 6.989 6.781 6.989 153,283 +0.24(+3.61%)
Oct 27, 2014 6.691 6.745 6.745 6.745 51,835 +0.00(+0.00%)
Oct 24, 2014 6.655 6.754 6.610 6.745 105,285 +0.12(+1.77%)
Oct 23, 2014 6.700 6.772 6.565 6.628 121,331 -0.02(-0.27%)
Oct 22, 2014 6.817 6.835 6.592 6.646 82,297 -0.14(-2.13%)
Oct 21, 2014 6.790 6.872 6.655 6.790 127,301 +0.01(+0.13%)
Oct 20, 2014 6.547 6.799 6.547 6.781 185,672 +0.23(+3.44%)
Oct 17, 2014 6.646 6.763 6.528 6.556 311,065 -0.02(-0.27%)
Oct 16, 2014 6.294 6.628 6.294 6.574 267,930 +0.21(+3.26%)
Oct 15, 2014 6.375 6.456 6.276 6.366 390,797 -0.06(-0.98%)
Oct 14, 2014 6.375 6.455 6.366 6.429 347,212 +0.11(+1.71%)
Oct 13, 2014 6.321 6.411 6.285 6.321 181,950 +0.03(+0.43%)
Oct 10, 2014 6.321 6.420 6.276 6.294 168,520 -0.04(-0.57%)
Oct 09, 2014 6.348 6.393 6.321 6.330 86,240 -0.04(-0.57%)
Oct 08, 2014 6.321 6.402 6.276 6.366 154,128 +0.06(+1.00%)
Oct 07, 2014 6.366 6.429 6.285 6.303 172,413 -0.06(-0.99%)
Oct 06, 2014 6.492 6.492 6.303 6.366 262,380 -0.10(-1.54%)
Oct 03, 2014 6.411 6.492 6.357 6.465 156,747 +0.12(+1.85%)
Oct 02, 2014 6.330 6.447 6.267 6.348 134,101 +0.04(+0.57%)
Oct 01, 2014 6.357 6.402 6.276 6.312 174,881 -0.11(-1.69%)
Sep 30, 2014 6.492 6.574 6.393 6.420 198,756 -0.08(-1.25%)
Sep 29, 2014 6.393 6.537 6.393 6.501 91,378 +0.05(+0.84%)
Sep 26, 2014 6.429 6.537 6.348 6.447 83,654 +0.02(+0.28%)
Sep 25, 2014 6.411 6.483 6.203 6.429 145,814 +0.03(+0.42%)
Sep 24, 2014 6.330 6.429 6.312 6.402 80,512 +0.08(+1.29%)
Sep 23, 2014 6.330 6.375 6.236 6.321 149,865 -0.01(-0.14%)
Sep 22, 2014 6.601 6.610 6.258 6.330 215,544 -0.31(-4.63%)
Sep 19, 2014 6.375 6.646 6.375 6.637 312,600 +0.27(+4.26%)
Sep 18, 2014 6.510 6.601 6.330 6.366 122,593 -0.14(-2.08%)
Sep 17, 2014 6.619 6.664 6.420 6.501 100,991 -0.10(-1.50%)
Sep 16, 2014 6.483 6.619 6.438 6.601 152,010 +0.09(+1.39%)
Sep 15, 2014 6.258 6.565 6.230 6.510 150,548 +0.26(+4.19%)
Sep 12, 2014 6.456 6.519 6.217 6.249 141,122 -0.23(-3.62%)
Sep 11, 2014 6.357 6.492 6.357 6.483 94,382 +0.07(+1.13%)
Sep 10, 2014 6.366 6.436 6.321 6.411 52,361 +0.04(+0.57%)
Sep 09, 2014 6.537 6.537 6.357 6.375 107,416 -0.14(-2.22%)
Sep 08, 2014 6.375 6.592 6.312 6.519 142,817 +0.15(+2.41%)
Sep 05, 2014 6.402 6.474 6.348 6.366 61,672 -0.07(-1.12%)
Sep 04, 2014 6.384 6.556 6.384 6.438 118,380 +0.05(+0.71%)
Sep 03, 2014 6.628 6.628 6.357 6.393 110,845 -0.22(-3.34%)
Sep 02, 2014 6.610 6.718 6.486 6.614 130,162 +0.03(+0.48%)
Aug 29, 2014 6.574 6.583 6.583 6.583 165,343 +0.05(+0.69%)
Aug 28, 2014 6.465 6.610 6.231 6.537 177,177 +0.06(+0.98%)
Aug 27, 2014 6.772 6.781 6.357 6.474 368,371 -0.21(-3.11%)
Aug 26, 2014 6.881 6.908 6.646 6.682 394,334 -0.16(-2.37%)
Aug 25, 2014 6.411 6.989 6.411 6.845 606,626 +0.49(+7.67%)
Aug 22, 2014 5.960 6.438 5.960 6.357 908,289 +0.40(+6.67%)
Aug 21, 2014 5.933 6.014 5.896 5.960 194,768 +0.04(+0.61%)
Aug 20, 2014 5.969 5.969 5.860 5.923 278,539 -0.09(-1.50%)
Aug 19, 2014 6.230 6.285 6.005 6.014 196,265 -0.17(-2.77%)
Aug 18, 2014 6.086 6.235 6.086 6.185 162,159 +0.14(+2.39%)
Aug 15, 2014 6.276 6.276 6.014 6.041 264,247 -0.15(-2.48%)
Aug 14, 2014 6.167 6.249 6.140 6.194 299,489 +0.03(+0.44%)
Aug 13, 2014 6.276 6.301 6.086 6.167 281,084 -0.05(-0.87%)
Aug 12, 2014 6.140 6.265 6.095 6.221 292,631 +0.04(+0.58%)
Aug 11, 2014 6.294 6.402 6.167 6.185 197,890 -0.05(-0.72%)
Aug 08, 2014 6.113 6.294 6.050 6.230 447,936 +0.12(+1.92%)
Aug 07, 2014 6.330 6.330 6.059 6.113 745,242 -0.22(-3.42%)
Aug 06, 2014 6.285 6.420 6.043 6.330 1,117,787 -0.04(-0.57%)
Aug 05, 2014 6.510 6.601 5.978 6.366 1,280,229 -0.34(-5.11%)
Aug 04, 2014 6.754 6.817 6.637 6.709 279,187 -0.04(-0.54%)
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.