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 (%)
Mar 31, 2020 1.770 1.770 1.589 1.643 822,024 -0.13(-7.14%)
Mar 30, 2020 1.851 1.932 1.680 1.770 558,956 -0.08(-4.39%)
Mar 27, 2020 1.815 1.923 1.707 1.851 805,455 -0.05(-2.38%)
Mar 26, 2020 1.562 2.239 1.535 1.896 2,145,961 +0.39(+25.75%)
Mar 25, 2020 1.454 1.634 1.373 1.508 1,541,397 +0.16(+12.08%)
Mar 24, 2020 1.472 1.670 1.309 1.345 1,908,783 +0.08(+6.43%)
Mar 23, 2020 1.156 1.345 1.156 1.264 1,063,830 +0.14(+12.90%)
Mar 20, 2020 1.183 1.354 1.120 1.120 1,619,216 -0.14(-11.43%)
Mar 19, 2020 1.075 1.336 0.9933 1.264 2,565,875 +0.30(+30.84%)
Mar 18, 2020 1.156 1.409 0.8849 0.9662 3,677,800 -0.32(-24.65%)
Mar 17, 2020 1.363 1.544 1.273 1.282 1,464,924 -0.11(-7.79%)
Mar 16, 2020 1.689 1.716 1.309 1.391 1,586,641 -0.46(-24.88%)
Mar 13, 2020 1.887 1.932 1.806 1.851 1,239,911 +0.11(+6.22%)
Mar 12, 2020 1.842 1.869 1.698 1.743 1,008,597 -0.31(-14.98%)
Mar 11, 2020 2.185 2.257 2.032 2.050 1,273,232 -0.23(-9.92%)
Mar 10, 2020 2.266 2.382 2.194 2.275 2,241,989 +0.14(+6.33%)
Mar 09, 2020 2.465 2.537 2.117 2.140 1,378,558 -0.50(-18.84%)
Mar 06, 2020 2.862 2.889 2.628 2.637 1,334,266 -0.30(-10.15%)
Mar 05, 2020 3.206 3.260 2.908 2.935 992,870 -0.33(-9.97%)
Mar 04, 2020 3.440 3.522 3.169 3.260 930,006 +0.01(+0.28%)
Mar 03, 2020 3.476 3.717 3.242 3.251 792,352 -0.14(-4.26%)
Mar 02, 2020 3.774 3.774 3.350 3.395 1,063,661 -0.33(-8.85%)
Feb 28, 2020 3.413 3.838 3.350 3.725 915,536 +0.28(+8.27%)
Feb 27, 2020 3.657 3.684 3.386 3.440 895,943 -0.35(-9.29%)
Feb 26, 2020 4.470 4.515 3.693 3.792 1,274,464 -0.66(-14.81%)
Feb 25, 2020 4.452 4.723 4.334 4.452 765,977 -0.18(-3.90%)
Feb 24, 2020 4.334 4.668 4.199 4.632 472,306 +0.05(+0.98%)
Feb 21, 2020 4.822 4.840 4.465 4.587 492,044 -0.26(-5.40%)
Feb 20, 2020 4.704 4.926 4.695 4.849 491,360 +0.15(+3.27%)
Feb 19, 2020 4.515 4.777 4.488 4.695 444,210 +0.20(+4.42%)
Feb 18, 2020 4.569 4.686 4.479 4.497 320,626 -0.11(-2.35%)
Feb 14, 2020 4.614 4.641 4.443 4.605 481,523 -0.01(-0.20%)
Feb 13, 2020 4.578 4.632 4.515 4.614 210,003 +0.01(+0.20%)
Feb 12, 2020 4.542 4.650 4.506 4.605 391,134 +0.13(+2.82%)
Feb 11, 2020 4.244 4.506 4.235 4.479 368,194 +0.21(+4.86%)
Feb 10, 2020 4.397 4.434 4.262 4.271 242,158 -0.06(-1.46%)
Feb 07, 2020 4.325 4.379 4.289 4.334 328,029 -0.03(-0.62%)
Feb 06, 2020 4.533 4.578 4.343 4.361 410,907 -0.15(-3.40%)
Feb 05, 2020 4.334 4.524 4.262 4.515 394,695 +0.26(+6.16%)
Feb 04, 2020 4.226 4.388 4.226 4.253 536,165 +0.04(+0.86%)
Feb 03, 2020 4.090 4.289 4.081 4.217 657,375 +0.12(+2.86%)
Jan 31, 2020 4.217 4.253 4.063 4.099 542,101 -0.15(-3.61%)
Jan 30, 2020 4.298 4.334 4.163 4.253 474,276 -0.08(-1.88%)
Jan 29, 2020 4.605 4.668 4.334 4.334 508,815 -0.28(-6.07%)
Jan 28, 2020 4.316 4.623 4.307 4.614 1,106,483 +0.32(+7.35%)
Jan 27, 2020 4.298 4.343 4.235 4.298 762,907 -0.03(-0.63%)
Jan 24, 2020 4.515 4.515 4.325 4.325 605,226 -0.17(-3.82%)
Jan 23, 2020 4.515 4.546 4.325 4.497 689,149 -0.01(-0.20%)
Jan 22, 2020 4.578 4.632 4.470 4.506 563,597 -0.11(-2.35%)
Jan 21, 2020 4.867 4.876 4.533 4.614 938,844 -0.25(-5.19%)
Jan 17, 2020 5.057 5.156 4.849 4.867 576,875 -0.14(-2.71%)
Jan 16, 2020 4.984 5.093 4.903 5.002 1,602,704 +0.06(+1.28%)
Jan 15, 2020 5.192 5.255 4.813 4.939 2,437,872 -0.30(-5.69%)
Jan 14, 2020 5.346 5.364 5.165 5.237 989,666 -0.08(-1.53%)
Jan 13, 2020 5.969 6.005 5.192 5.318 2,664,529 -0.81(-13.25%)
Jan 10, 2020 6.095 6.199 6.041 6.131 557,384 +0.04(+0.59%)
Jan 09, 2020 6.032 6.104 6.032 6.095 472,680 +0.06(+1.05%)
Jan 08, 2020 6.032 6.194 5.887 6.032 959,994 -0.04(-0.60%)
Jan 07, 2020 6.258 6.276 6.032 6.068 424,338 -0.21(-3.31%)
Jan 06, 2020 6.357 6.428 6.221 6.276 462,824 -0.12(-1.91%)
Jan 03, 2020 6.285 6.411 6.203 6.398 465,575 +0.05(+0.78%)
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.