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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2018 8.470 8.939 8.371 8.885 150,503 +0.42(+4.90%)
Dec 28, 2018 8.587 8.687 8.443 8.470 232,344 -0.12(-1.37%)
Dec 27, 2018 8.533 8.687 8.434 8.587 211,358 -0.08(-0.94%)
Dec 26, 2018 8.551 8.696 8.154 8.668 257,186 +0.21(+2.45%)
Dec 24, 2018 8.678 8.768 8.425 8.461 138,432 -0.29(-3.30%)
Dec 21, 2018 8.542 8.786 8.506 8.750 370,888 +0.20(+2.32%)
Dec 20, 2018 8.289 8.641 8.235 8.551 340,097 +0.26(+3.16%)
Dec 19, 2018 8.352 8.650 8.217 8.289 275,818 -0.02(-0.22%)
Dec 18, 2018 8.587 9.012 8.298 8.307 198,611 -0.23(-2.75%)
Dec 17, 2018 8.659 8.705 8.271 8.542 375,684 -0.16(-1.87%)
Dec 14, 2018 8.840 9.066 8.650 8.705 243,530 -0.17(-1.93%)
Dec 13, 2018 9.156 9.328 8.867 8.876 169,504 -0.23(-2.58%)
Dec 12, 2018 9.283 9.351 9.093 9.111 132,910 -0.11(-1.18%)
Dec 11, 2018 9.779 9.779 9.156 9.219 148,192 -0.46(-4.76%)
Dec 10, 2018 9.553 9.707 9.228 9.680 192,933 +0.14(+1.42%)
Dec 07, 2018 9.698 9.897 9.490 9.544 195,134 -0.22(-2.22%)
Dec 06, 2018 9.653 9.788 9.517 9.761 168,152 +0.04(+0.37%)
Dec 04, 2018 10.17 10.19 9.553 9.725 212,632 -0.43(-4.27%)
Dec 03, 2018 10.01 10.18 9.770 10.16 223,212 +0.21(+2.09%)
Nov 30, 2018 10.14 10.14 9.725 9.951 299,789 -0.19(-1.87%)
Nov 29, 2018 9.996 10.17 9.887 10.14 208,609 +0.12(+1.17%)
Nov 28, 2018 9.951 10.15 9.761 10.02 144,027 +0.13(+1.28%)
Nov 27, 2018 10.08 10.20 9.824 9.897 250,657 -0.17(-1.70%)
Nov 26, 2018 10.66 10.66 9.978 10.07 245,796 -0.53(-5.03%)
Nov 23, 2018 10.49 10.68 10.48 10.60 87,932 +0.00(+0.00%)
Nov 21, 2018 10.60 10.60 10.60 0 +0.25(+2.44%)
Nov 20, 2018 9.915 10.37 9.806 10.35 340,602 +0.39(+3.90%)
Nov 19, 2018 9.806 10.03 9.746 9.960 339,837 +0.14(+1.47%)
Nov 16, 2018 9.933 9.933 9.680 9.815 304,108 -0.13(-1.27%)
Nov 15, 2018 10.19 10.31 9.906 9.942 235,554 -0.24(-2.39%)
Nov 14, 2018 9.933 10.31 9.806 10.19 393,378 +0.23(+2.27%)
Nov 13, 2018 10.28 10.33 9.951 9.960 208,232 -0.33(-3.16%)
Nov 12, 2018 10.07 10.31 9.933 10.28 285,219 +0.08(+0.80%)
Nov 09, 2018 10.35 10.48 10.15 10.20 222,599 -0.14(-1.40%)
Nov 08, 2018 10.34 10.70 10.29 10.35 327,201 -0.07(-0.69%)
Nov 07, 2018 10.61 10.63 10.03 10.42 596,312 -0.33(-3.03%)
Nov 06, 2018 11.59 12.17 10.28 10.75 477,850 -0.98(-8.39%)
Nov 05, 2018 11.74 11.89 11.60 11.73 134,836 +0.01(+0.08%)
Nov 02, 2018 11.86 11.97 11.51 11.72 236,110 -0.11(-0.92%)
Nov 01, 2018 11.93 12.04 11.80 11.83 138,925 -0.05(-0.46%)
Oct 31, 2018 12.41 12.52 11.85 11.88 166,598 -0.45(-3.66%)
Oct 30, 2018 11.99 12.33 11.84 12.33 131,240 +0.35(+2.94%)
Oct 29, 2018 12.14 12.43 11.87 11.98 257,165 -0.08(-0.67%)
Oct 26, 2018 12.11 12.25 12.02 12.06 128,354 -0.14(-1.18%)
Oct 25, 2018 12.34 12.50 12.19 12.21 176,998 -0.12(-0.95%)
Oct 24, 2018 12.33 12.62 12.33 12.33 221,241 -0.02(-0.15%)
Oct 23, 2018 12.24 12.52 12.12 12.34 224,601 +0.08(+0.66%)
Oct 22, 2018 12.33 12.47 12.10 12.26 223,474 -0.07(-0.59%)
Oct 19, 2018 12.85 12.94 12.33 12.33 189,264 -0.58(-4.48%)
Oct 18, 2018 12.95 13.03 12.80 12.91 160,033 -0.09(-0.69%)
Oct 17, 2018 13.09 13.10 12.85 13.00 319,355 -0.07(-0.55%)
Oct 16, 2018 13.00 13.24 12.90 13.07 313,884 +0.06(+0.49%)
Oct 15, 2018 12.94 13.15 12.76 13.01 246,295 +0.12(+0.91%)
Oct 12, 2018 12.94 13.09 12.84 12.89 188,821 +0.08(+0.63%)
Oct 11, 2018 12.80 13.06 12.79 12.81 196,712 -0.05(-0.42%)
Oct 10, 2018 12.94 13.07 12.83 12.87 178,043 -0.07(-0.56%)
Oct 09, 2018 13.00 13.16 12.75 12.94 165,879 -0.05(-0.42%)
Oct 08, 2018 12.88 13.11 12.78 12.99 162,960 +0.14(+1.12%)
Oct 05, 2018 12.78 12.98 12.74 12.85 127,911 +0.07(+0.57%)
Oct 04, 2018 12.68 12.87 12.64 12.78 224,995 +0.11(+0.86%)
Oct 03, 2018 12.82 13.17 12.62 12.67 175,144 -0.15(-1.20%)
Oct 02, 2018 12.91 12.95 12.74 12.82 271,274 -0.07(-0.56%)
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.