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

Carrols Rstrnt Group (NQ: TAST )

9.520 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2017 10.20 10.38 10.11 10.16 157,698 +0.00(+0.00%)
Oct 30, 2017 10.29 10.29 10.13 10.16 157,886 -0.14(-1.32%)
Oct 27, 2017 10.25 10.41 10.11 10.29 243,083 +0.09(+0.88%)
Oct 26, 2017 10.16 10.34 10.07 10.20 191,863 +0.18(+1.80%)
Oct 25, 2017 10.25 10.34 9.933 10.02 338,179 -0.32(-3.06%)
Oct 24, 2017 10.29 10.56 10.25 10.34 179,347 +0.00(+0.00%)
Oct 23, 2017 10.52 10.56 10.29 10.34 118,061 -0.14(-1.29%)
Oct 20, 2017 10.56 10.56 10.38 10.47 143,527 -0.05(-0.43%)
Oct 19, 2017 10.38 10.52 10.34 10.52 108,595 +0.14(+1.30%)
Oct 18, 2017 10.47 10.47 10.11 10.38 147,704 -0.18(-1.71%)
Oct 17, 2017 10.02 10.56 10.02 10.56 208,706 +0.54(+5.41%)
Oct 16, 2017 10.20 10.38 9.978 10.02 226,190 -0.14(-1.33%)
Oct 13, 2017 10.07 10.16 9.978 10.16 168,217 +0.09(+0.90%)
Oct 12, 2017 10.20 10.20 10.02 10.07 227,764 -0.14(-1.33%)
Oct 11, 2017 10.25 10.34 10.11 10.20 199,956 -0.09(-0.88%)
Oct 10, 2017 9.978 10.47 9.978 10.29 244,541 +0.32(+3.17%)
Oct 09, 2017 10.16 10.25 9.978 9.978 188,614 -0.14(-1.34%)
Oct 06, 2017 10.02 10.36 10.02 10.11 362,782 +0.09(+0.90%)
Oct 05, 2017 9.978 10.16 9.978 10.02 196,426 +0.05(+0.45%)
Oct 04, 2017 10.16 10.25 9.933 9.978 198,824 -0.18(-1.78%)
Oct 03, 2017 10.02 10.23 9.978 10.16 310,782 +0.18(+1.81%)
Oct 02, 2017 9.933 10.11 9.887 9.978 305,572 +0.14(+1.38%)
Sep 29, 2017 9.887 9.910 9.752 9.842 408,275 -0.09(-0.91%)
Sep 28, 2017 9.978 10.07 9.842 9.933 564,830 +0.05(+0.46%)
Sep 27, 2017 10.20 10.29 9.842 9.887 982,096 -0.27(-2.67%)
Sep 26, 2017 9.978 10.20 9.842 10.16 632,088 -0.27(-2.60%)
Sep 25, 2017 10.56 10.61 10.29 10.43 429,337 -0.09(-0.86%)
Sep 22, 2017 10.84 10.93 10.38 10.52 367,951 -0.36(-3.32%)
Sep 21, 2017 10.75 10.97 10.70 10.88 306,754 +0.23(+2.12%)
Sep 20, 2017 10.38 10.70 10.34 10.65 249,316 +0.32(+3.06%)
Sep 19, 2017 10.29 10.38 10.12 10.34 258,531 +0.00(+0.00%)
Sep 18, 2017 10.38 10.47 10.25 10.34 281,466 -0.05(-0.43%)
Sep 15, 2017 10.25 10.47 10.07 10.38 363,557 +0.14(+1.32%)
Sep 14, 2017 10.07 10.25 10.07 10.25 130,804 +0.09(+0.89%)
Sep 13, 2017 10.02 10.20 9.847 10.16 255,165 +0.14(+1.35%)
Sep 12, 2017 9.978 10.07 9.933 10.02 200,587 +0.14(+1.37%)
Sep 11, 2017 9.707 9.978 9.707 9.887 231,186 +0.14(+1.39%)
Sep 08, 2017 9.526 9.797 9.481 9.752 275,638 +0.23(+2.37%)
Sep 07, 2017 9.707 9.820 9.459 9.526 324,828 -0.23(-2.31%)
Sep 06, 2017 9.887 9.933 9.662 9.752 274,405 -0.14(-1.37%)
Sep 05, 2017 9.887 10.02 9.887 9.887 226,051 -0.05(-0.45%)
Sep 01, 2017 9.842 10.11 9.752 9.933 372,221 +0.09(+0.92%)
Aug 31, 2017 9.752 9.887 9.662 9.842 417,860 +0.18(+1.87%)
Aug 30, 2017 9.797 9.933 9.617 9.662 408,858 -0.27(-2.73%)
Aug 29, 2017 9.978 10.16 9.842 9.933 270,634 -0.05(-0.45%)
Aug 28, 2017 10.07 10.25 9.933 9.978 165,884 +0.00(+0.00%)
Aug 25, 2017 9.978 10.20 9.955 9.978 183,658 +0.00(+0.00%)
Aug 24, 2017 9.978 10.20 9.933 9.978 201,022 +0.00(+0.00%)
Aug 23, 2017 10.02 10.16 9.887 9.978 207,859 -0.14(-1.34%)
Aug 22, 2017 10.11 10.25 10.07 10.11 248,553 -0.05(-0.44%)
Aug 21, 2017 10.11 10.25 10.02 10.16 276,096 +0.09(+0.90%)
Aug 18, 2017 10.11 10.29 10.07 10.07 187,032 -0.18(-1.76%)
Aug 17, 2017 10.34 10.61 10.16 10.25 232,996 -0.05(-0.44%)
Aug 16, 2017 10.34 10.54 10.27 10.29 285,022 +0.05(+0.44%)
Aug 15, 2017 10.38 10.47 10.25 10.25 266,438 -0.18(-1.73%)
Aug 14, 2017 10.07 10.47 10.06 10.43 243,326 +0.32(+3.13%)
Aug 11, 2017 9.617 10.11 9.571 10.11 506,949 +0.45(+4.67%)
Aug 10, 2017 9.526 9.933 9.391 9.662 1,052,410 -0.32(-3.17%)
Aug 09, 2017 10.07 11.02 9.887 9.978 555,105 -0.50(-4.74%)
Aug 08, 2017 10.79 10.84 10.32 10.47 513,255 -0.36(-3.33%)
Aug 07, 2017 11.33 11.38 10.79 10.84 368,346 -0.50(-4.38%)
Aug 04, 2017 11.38 11.29 11.33 285,604 +0.05(+0.40%)
Aug 03, 2017 11.29 11.42 11.20 11.29 278,378 -0.05(-0.40%)
Aug 02, 2017 11.15 11.42 11.15 11.33 345,232 +0.23(+2.03%)
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.