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

Carrols Rstrnt Group (NQ: TAST )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 5.860 5.878 5.761 5.860 67,658 +0.03(+0.46%)
Nov 29, 2012 5.851 5.887 5.761 5.833 51,388 +0.03(+0.47%)
Nov 28, 2012 5.815 5.815 5.725 5.806 32,412 -0.03(-0.46%)
Nov 27, 2012 5.797 5.842 5.671 5.833 67,477 -0.01(-0.15%)
Nov 26, 2012 5.752 5.851 5.653 5.842 48,084 +0.09(+1.57%)
Nov 23, 2012 5.644 5.784 5.635 5.752 35,817 +0.14(+2.41%)
Nov 21, 2012 5.544 5.698 5.544 5.616 95,552 +0.10(+1.80%)
Nov 20, 2012 5.589 5.644 5.499 5.517 133,477 -0.07(-1.29%)
Nov 19, 2012 5.571 5.659 5.553 5.589 83,182 +0.03(+0.49%)
Nov 16, 2012 5.499 5.680 5.418 5.562 51,606 +0.05(+0.82%)
Nov 15, 2012 5.508 5.625 5.418 5.517 82,164 -0.04(-0.65%)
Nov 14, 2012 5.815 5.815 5.535 5.553 73,151 -0.23(-4.06%)
Nov 13, 2012 5.779 5.842 5.743 5.788 55,388 +0.01(+0.16%)
Nov 12, 2012 5.824 5.860 5.779 5.779 53,953 -0.01(-0.16%)
Nov 09, 2012 5.824 5.860 5.779 5.788 178,988 -0.03(-0.47%)
Nov 08, 2012 5.905 6.041 5.806 5.815 86,986 -0.12(-1.98%)
Nov 07, 2012 5.923 5.960 5.779 5.933 156,899 -0.07(-1.20%)
Nov 06, 2012 5.680 6.014 5.635 6.005 76,767 +0.38(+6.74%)
Nov 05, 2012 5.481 5.725 5.418 5.625 86,224 +0.13(+2.30%)
Nov 02, 2012 5.653 5.680 5.490 5.499 96,348 -0.08(-1.46%)
Nov 01, 2012 5.815 5.815 5.481 5.580 75,323 -0.22(-3.74%)
Oct 31, 2012 5.869 6.005 5.761 5.797 28,230 -0.05(-0.77%)
Oct 26, 2012 5.761 5.842 5.842 5.842 68,330 +0.10(+1.73%)
Oct 25, 2012 5.680 5.761 5.607 5.743 71,726 +0.11(+1.92%)
Oct 24, 2012 5.806 5.833 5.571 5.635 70,137 -0.04(-0.64%)
Oct 23, 2012 5.752 5.752 5.562 5.671 77,249 -0.20(-3.38%)
Oct 19, 2012 5.951 5.969 5.815 5.869 158,336 -0.09(-1.52%)
Oct 18, 2012 5.905 6.023 5.824 5.960 134,335 +0.06(+1.07%)
Oct 17, 2012 5.797 5.942 5.743 5.896 75,878 +0.07(+1.24%)
Oct 16, 2012 5.644 5.833 5.625 5.824 64,111 +0.20(+3.53%)
Oct 15, 2012 5.508 5.625 5.445 5.625 81,276 +0.15(+2.81%)
Oct 12, 2012 5.382 5.517 5.219 5.472 97,664 +0.05(+1.00%)
Oct 11, 2012 5.463 5.472 5.391 5.418 81,896 +0.00(+0.00%)
Oct 10, 2012 5.418 5.463 5.355 5.418 69,668 -0.01(-0.17%)
Oct 09, 2012 5.391 5.445 5.282 5.427 81,633 +0.02(+0.33%)
Oct 08, 2012 5.391 5.454 5.364 5.409 68,339 +0.01(+0.17%)
Oct 05, 2012 5.472 5.517 5.386 5.400 124,444 -0.08(-1.48%)
Oct 04, 2012 5.463 5.499 5.409 5.481 67,974 +0.05(+1.00%)
Oct 03, 2012 5.409 5.463 5.364 5.427 106,528 +0.01(+0.17%)
Oct 02, 2012 5.400 5.418 5.373 5.418 82,787 +0.04(+0.67%)
Oct 01, 2012 5.237 5.382 5.228 5.382 115,393 +0.18(+3.47%)
Sep 28, 2012 5.382 5.382 5.192 5.201 133,562 -0.22(-4.00%)
Sep 27, 2012 5.345 5.445 5.273 5.418 107,497 +0.05(+1.01%)
Sep 26, 2012 5.436 5.463 5.273 5.364 106,630 -0.05(-0.83%)
Sep 25, 2012 5.508 5.508 5.391 5.409 116,102 -0.10(-1.80%)
Sep 24, 2012 5.373 5.508 5.207 5.508 150,698 +0.10(+1.84%)
Sep 21, 2012 5.309 5.418 5.255 5.409 213,964 +0.17(+3.28%)
Sep 20, 2012 5.273 5.328 5.129 5.237 120,890 -0.05(-1.02%)
Sep 19, 2012 5.174 5.346 5.156 5.291 151,909 +0.12(+2.27%)
Sep 18, 2012 5.237 5.264 5.138 5.174 98,607 -0.08(-1.55%)
Sep 17, 2012 5.309 5.445 5.210 5.255 76,195 -0.05(-1.02%)
Sep 14, 2012 5.427 5.436 5.300 5.309 89,494 -0.09(-1.67%)
Sep 13, 2012 5.300 5.418 5.264 5.400 205,362 +0.14(+2.57%)
Sep 12, 2012 5.228 5.309 5.192 5.264 56,997 +0.02(+0.34%)
Sep 11, 2012 5.129 5.328 5.084 5.246 139,843 +0.17(+3.38%)
Sep 10, 2012 5.084 5.120 5.002 5.075 88,586 -0.03(-0.53%)
Sep 07, 2012 5.102 5.138 5.030 5.102 89,375 +0.03(+0.53%)
Sep 06, 2012 5.183 5.183 4.966 5.075 185,050 -0.06(-1.23%)
Sep 05, 2012 5.129 5.183 5.111 5.138 89,900 -0.01(-0.18%)
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.