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 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2023 2.239 2.259 2.199 2.219 101,159 +0.03(+1.36%)
Mar 30, 2023 2.239 2.249 2.149 2.189 179,788 -0.04(-1.79%)
Mar 29, 2023 2.229 2.273 2.204 2.229 88,570 -0.00(-0.22%)
Mar 28, 2023 2.269 2.289 2.199 2.234 100,151 -0.02(-1.10%)
Mar 27, 2023 2.169 2.269 2.129 2.259 125,134 +0.15(+7.08%)
Mar 24, 2023 2.139 2.150 2.060 2.110 139,726 -0.04(-1.85%)
Mar 23, 2023 2.229 2.294 2.149 2.149 135,653 -0.11(-4.85%)
Mar 22, 2023 2.279 2.289 2.163 2.259 143,261 +0.00(+0.00%)
Mar 21, 2023 2.269 2.312 2.189 2.259 213,624 +0.01(+0.44%)
Mar 20, 2023 2.159 2.249 2.105 2.249 306,497 +0.16(+7.62%)
Mar 17, 2023 2.229 2.249 2.040 2.090 466,663 -0.13(-5.83%)
Mar 16, 2023 2.070 2.229 2.040 2.219 181,034 +0.16(+7.73%)
Mar 15, 2023 2.020 2.090 2.010 2.060 70,332 -0.01(-0.48%)
Mar 14, 2023 2.050 2.110 2.000 2.070 131,193 +0.06(+2.97%)
Mar 13, 2023 2.000 2.070 1.950 2.010 122,531 -0.04(-1.94%)
Mar 10, 2023 2.199 2.215 1.960 2.050 200,786 -0.17(-7.62%)
Mar 09, 2023 2.189 2.269 2.149 2.219 144,935 +0.01(+0.45%)
Mar 08, 2023 2.229 2.328 2.179 2.209 236,569 +0.00(+0.00%)
Mar 07, 2023 2.229 2.358 2.159 2.209 424,348 +0.07(+3.26%)
Mar 06, 2023 2.060 2.139 2.020 2.139 107,629 +0.12(+5.91%)
Mar 03, 2023 2.020 2.139 2.020 2.020 111,140 +0.01(+0.50%)
Mar 02, 2023 2.060 2.080 2.001 2.010 30,399 -0.07(-3.35%)
Mar 01, 2023 2.119 2.149 2.050 2.080 131,777 +0.01(+0.48%)
Feb 28, 2023 2.020 2.184 2.020 2.070 246,648 +0.05(+2.46%)
Feb 27, 2023 1.911 2.020 1.891 2.020 75,722 +0.14(+7.41%)
Feb 24, 2023 1.891 1.906 1.871 1.881 29,204 -0.06(-3.08%)
Feb 23, 2023 1.881 1.960 1.841 1.940 111,471 +0.06(+3.17%)
Feb 22, 2023 1.930 1.935 1.861 1.881 67,453 -0.06(-3.08%)
Feb 21, 2023 1.970 1.980 1.861 1.940 62,277 -0.02(-1.02%)
Feb 17, 2023 1.940 1.982 1.940 1.960 28,863 -0.01(-0.51%)
Feb 16, 2023 2.030 2.030 1.970 1.970 19,683 -0.06(-2.94%)
Feb 15, 2023 1.960 2.050 1.960 2.030 35,662 +0.04(+2.00%)
Feb 14, 2023 2.060 2.060 1.940 1.990 37,463 +0.01(+0.50%)
Feb 13, 2023 1.920 2.030 1.920 1.980 52,682 +0.00(+0.00%)
Feb 10, 2023 1.990 2.015 1.960 1.980 56,635 -0.05(-2.45%)
Feb 09, 2023 2.060 2.060 1.924 2.030 69,555 -0.01(-0.49%)
Feb 08, 2023 2.159 2.159 2.040 2.040 46,017 -0.11(-5.09%)
Feb 07, 2023 2.070 2.159 2.000 2.149 76,905 +0.12(+6.14%)
Feb 06, 2023 2.000 2.081 1.990 2.025 57,820 -0.02(-1.21%)
Feb 03, 2023 2.040 2.090 2.020 2.050 41,891 -0.04(-1.90%)
Feb 02, 2023 2.159 2.178 2.060 2.090 61,272 -0.07(-3.23%)
Feb 01, 2023 2.129 2.189 2.129 2.159 111,804 +0.02(+0.93%)
Jan 31, 2023 2.100 2.159 2.090 2.139 50,903 +0.04(+1.90%)
Jan 30, 2023 2.129 2.149 2.080 2.100 40,592 -0.01(-0.47%)
Jan 27, 2023 2.110 2.154 2.065 2.110 89,733 +0.03(+1.44%)
Jan 26, 2023 1.920 2.090 1.911 2.080 149,336 +0.16(+8.29%)
Jan 25, 2023 1.901 1.960 1.871 1.920 171,742 -0.02(-1.03%)
Jan 24, 2023 2.060 2.060 1.871 1.940 120,201 -0.10(-4.88%)
Jan 23, 2023 2.060 2.100 1.970 2.040 172,228 -0.01(-0.49%)
Jan 20, 2023 2.129 2.149 2.040 2.050 138,875 -0.06(-2.83%)
Jan 19, 2023 2.149 2.199 2.040 2.110 158,733 -0.07(-3.20%)
Jan 18, 2023 2.149 2.299 2.119 2.179 168,805 +0.03(+1.39%)
Jan 17, 2023 2.030 2.189 2.010 2.149 164,361 +0.12(+5.88%)
Jan 13, 2023 1.881 2.090 1.870 2.030 271,044 +0.17(+9.09%)
Jan 12, 2023 1.562 1.891 1.562 1.861 195,267 +0.31(+19.87%)
Jan 11, 2023 1.602 1.652 1.512 1.552 553,133 -0.06(-3.70%)
Jan 10, 2023 1.652 1.652 1.553 1.612 181,422 -0.02(-1.22%)
Jan 09, 2023 1.572 1.687 1.547 1.632 152,011 +0.11(+7.19%)
Jan 06, 2023 1.493 1.532 1.483 1.522 65,854 +0.03(+2.00%)
Jan 05, 2023 1.473 1.530 1.473 1.493 50,847 +0.00(+0.00%)
Jan 04, 2023 1.443 1.493 1.413 1.493 55,866 +0.08(+5.63%)
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.