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 (%)
Feb 29, 2012 10.50 10.84 10.38 10.73 167,311 +0.27(+2.59%)
Feb 28, 2012 10.08 10.62 9.933 10.46 304,956 -0.25(-2.36%)
Feb 27, 2012 10.76 10.94 10.65 10.71 61,918 -0.13(-1.17%)
Feb 24, 2012 10.80 10.89 10.69 10.84 21,311 +0.06(+0.59%)
Feb 23, 2012 10.76 10.81 10.66 10.77 85,365 +0.00(+0.00%)
Feb 22, 2012 10.79 10.86 10.76 10.77 11,569 -0.08(-0.75%)
Feb 21, 2012 11.08 11.09 10.71 10.85 47,852 -0.24(-2.20%)
Feb 17, 2012 11.29 11.29 11.03 11.10 35,032 -0.10(-0.89%)
Feb 16, 2012 11.09 11.24 11.02 11.20 34,935 +0.09(+0.81%)
Feb 15, 2012 11.07 11.42 11.07 11.11 116,805 +0.10(+0.90%)
Feb 14, 2012 10.86 11.13 10.80 11.01 87,623 +0.13(+1.16%)
Feb 13, 2012 10.52 11.03 10.47 10.88 71,446 +0.42(+3.97%)
Feb 10, 2012 10.41 10.54 10.26 10.47 28,043 -0.09(-0.86%)
Feb 09, 2012 10.49 10.62 10.39 10.56 33,794 +0.05(+0.52%)
Feb 08, 2012 10.28 10.52 10.28 10.50 19,495 +0.21(+2.02%)
Feb 07, 2012 10.28 10.40 10.27 10.29 42,513 -0.05(-0.44%)
Feb 06, 2012 10.36 10.47 10.26 10.34 65,861 -0.05(-0.43%)
Feb 03, 2012 10.43 10.48 10.24 10.38 69,260 +0.06(+0.61%)
Feb 02, 2012 10.32 10.37 10.20 10.32 51,685 +0.01(+0.09%)
Feb 01, 2012 10.27 10.38 10.19 10.31 84,375 +0.10(+0.97%)
Jan 31, 2012 10.54 10.54 10.16 10.21 59,333 -0.23(-2.16%)
Jan 30, 2012 10.31 10.65 10.31 10.44 74,918 -0.09(-0.86%)
Jan 27, 2012 10.36 10.71 10.28 10.53 83,552 +0.32(+3.09%)
Jan 26, 2012 10.31 10.42 10.18 10.21 80,999 -0.04(-0.35%)
Jan 25, 2012 10.13 10.38 10.11 10.25 125,663 +0.12(+1.16%)
Jan 24, 2012 9.878 10.19 9.842 10.13 105,805 +0.18(+1.81%)
Jan 23, 2012 10.09 10.23 9.869 9.951 48,624 -0.14(-1.43%)
Jan 20, 2012 10.00 10.22 9.942 10.10 71,527 +0.10(+0.99%)
Jan 19, 2012 10.07 10.07 9.933 9.996 28,172 -0.07(-0.72%)
Jan 18, 2012 10.03 10.35 9.860 10.07 109,167 +0.05(+0.54%)
Jan 17, 2012 10.10 10.10 9.897 10.01 32,223 +0.05(+0.45%)
Jan 13, 2012 9.915 10.00 9.915 9.969 22,897 -0.10(-0.99%)
Jan 12, 2012 10.08 10.09 9.933 10.07 31,904 +0.01(+0.09%)
Jan 11, 2012 9.960 10.22 9.942 10.06 48,235 +0.01(+0.09%)
Jan 10, 2012 10.18 10.18 10.00 10.05 37,229 +0.04(+0.36%)
Jan 09, 2012 10.10 10.15 9.987 10.01 58,758 -0.08(-0.81%)
Jan 06, 2012 10.40 10.40 10.05 10.10 48,057 -0.31(-2.95%)
Jan 05, 2012 10.28 10.59 10.12 10.40 29,726 +0.03(+0.26%)
Jan 04, 2012 10.51 10.65 10.33 10.38 41,634 -0.07(-0.69%)
Dec 30, 2011 10.40 10.56 10.34 10.45 86,776 +0.00(+0.00%)
Dec 29, 2011 10.47 10.59 10.42 10.45 31,300 +0.01(+0.09%)
Dec 28, 2011 10.42 10.52 10.40 10.44 40,233 +0.00(+0.00%)
Dec 27, 2011 10.45 10.47 10.26 10.44 44,206 -0.02(-0.17%)
Dec 23, 2011 10.62 10.62 10.32 10.46 35,942 -0.19(-1.78%)
Dec 21, 2011 10.34 10.67 10.27 10.65 144,275 +0.27(+2.61%)
Dec 20, 2011 10.10 10.57 9.700 10.38 98,872 +0.58(+5.90%)
Dec 19, 2011 9.969 10.11 9.743 9.797 136,517 -0.19(-1.90%)
Dec 16, 2011 9.680 10.02 9.499 9.987 178,093 +0.36(+3.75%)
Dec 15, 2011 9.481 9.698 9.361 9.626 90,491 +0.29(+3.09%)
Dec 14, 2011 9.102 9.364 8.923 9.337 78,107 +0.18(+1.97%)
Dec 13, 2011 9.391 9.587 9.129 9.156 44,792 -0.15(-1.65%)
Dec 12, 2011 9.626 9.644 9.165 9.310 67,670 -0.46(-4.71%)
Dec 09, 2011 9.418 9.815 9.418 9.770 121,076 +0.43(+4.64%)
Dec 08, 2011 9.499 9.599 9.337 9.337 58,549 -0.26(-2.73%)
Dec 07, 2011 9.508 9.725 9.364 9.599 55,094 +0.04(+0.38%)
Dec 06, 2011 9.617 9.653 9.264 9.562 43,272 -0.01(-0.09%)
Dec 05, 2011 9.526 9.725 9.454 9.571 57,892 +0.26(+2.81%)
Dec 02, 2011 9.301 9.517 9.102 9.310 15,495 +0.18(+1.98%)
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.