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

Carrols Rstrnt Group (NQ: TAST )

9.545 +0.015 (+0.16%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 9, 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 (%)
May 30, 2014 6.438 6.474 6.086 6.348 1,650,074 -0.07(-1.13%)
May 29, 2014 6.483 6.510 6.330 6.420 272,104 -0.02(-0.28%)
May 28, 2014 6.285 6.592 6.285 6.438 668,033 +0.14(+2.30%)
May 27, 2014 6.258 6.331 6.176 6.294 340,737 +0.10(+1.60%)
May 23, 2014 6.014 6.194 6.194 6.194 123,703 +0.20(+3.31%)
May 22, 2014 5.860 6.050 5.833 5.996 78,616 +0.13(+2.15%)
May 21, 2014 5.761 5.905 5.685 5.869 220,625 +0.12(+2.04%)
May 20, 2014 5.680 5.811 5.534 5.752 290,744 +0.02(+0.31%)
May 19, 2014 5.734 5.824 5.644 5.734 298,147 -0.04(-0.63%)
May 16, 2014 5.815 5.842 5.580 5.770 454,437 -0.05(-0.78%)
May 15, 2014 5.833 5.878 5.689 5.815 340,861 -0.02(-0.31%)
May 14, 2014 5.869 5.896 5.743 5.833 375,332 -0.05(-0.92%)
May 13, 2014 6.014 6.068 5.851 5.887 302,874 -0.14(-2.25%)
May 12, 2014 6.014 6.176 5.960 6.023 304,320 +0.03(+0.45%)
May 09, 2014 5.933 6.014 5.842 5.996 318,426 +0.02(+0.30%)
May 08, 2014 6.077 6.113 5.933 5.978 224,619 -0.12(-1.93%)
May 07, 2014 5.987 6.113 5.914 6.095 252,208 +0.14(+2.27%)
May 06, 2014 6.113 6.236 5.901 5.960 555,549 -0.17(-2.80%)
May 05, 2014 6.230 6.357 6.050 6.131 412,835 -0.14(-2.30%)
May 02, 2014 6.357 6.537 6.194 6.276 559,339 -0.09(-1.42%)
May 01, 2014 6.032 6.411 5.869 6.366 623,149 +0.31(+5.07%)
Apr 30, 2014 5.860 6.077 5.779 6.059 284,331 +0.19(+3.23%)
Apr 29, 2014 6.059 6.131 5.860 5.869 435,954 -0.14(-2.26%)
Apr 28, 2014 6.149 6.276 5.905 6.005 541,685 -0.15(-2.49%)
Apr 25, 2014 6.005 6.185 5.851 6.158 3,515,472 +0.37(+6.40%)
Apr 24, 2014 5.671 5.851 5.463 5.788 480,086 +0.14(+2.40%)
Apr 23, 2014 5.797 5.851 5.562 5.653 280,863 -0.20(-3.40%)
Apr 22, 2014 5.797 5.905 5.752 5.851 161,958 +0.04(+0.62%)
Apr 21, 2014 6.005 6.005 5.707 5.815 171,875 -0.15(-2.57%)
Apr 17, 2014 6.050 5.969 5.969 5.969 137,214 -0.13(-2.07%)
Apr 16, 2014 6.348 6.357 6.032 6.095 145,829 -0.26(-4.12%)
Apr 15, 2014 6.429 6.429 6.176 6.357 79,237 -0.04(-0.56%)
Apr 14, 2014 6.321 6.411 6.212 6.393 204,428 +0.13(+2.02%)
Apr 11, 2014 6.249 6.357 6.176 6.267 84,276 -0.02(-0.29%)
Apr 10, 2014 6.556 6.664 6.249 6.285 126,070 -0.29(-4.40%)
Apr 09, 2014 6.447 6.637 6.339 6.574 98,974 +0.17(+2.68%)
Apr 08, 2014 6.285 6.510 6.212 6.402 124,140 +0.11(+1.72%)
Apr 07, 2014 6.456 6.510 6.136 6.294 145,774 -0.21(-3.19%)
Apr 04, 2014 6.709 6.772 6.348 6.501 144,645 -0.14(-2.04%)
Apr 03, 2014 6.646 6.727 6.515 6.637 117,252 +0.02(+0.27%)
Apr 02, 2014 6.619 6.745 6.556 6.619 90,764 -0.01(-0.14%)
Apr 01, 2014 6.474 6.754 6.425 6.628 153,501 +0.15(+2.37%)
Mar 31, 2014 6.565 6.646 6.429 6.474 149,578 -0.07(-1.10%)
Mar 28, 2014 6.718 6.881 6.519 6.547 81,685 -0.18(-2.68%)
Mar 27, 2014 6.321 6.745 6.221 6.727 301,912 +0.39(+6.13%)
Mar 26, 2014 6.745 6.745 6.312 6.339 142,737 -0.33(-5.01%)
Mar 25, 2014 6.754 6.800 6.592 6.673 94,964 -0.02(-0.27%)
Mar 24, 2014 7.052 7.133 6.611 6.691 244,170 -0.39(-5.48%)
Mar 21, 2014 7.142 7.404 6.980 7.079 337,524 -0.01(-0.13%)
Mar 20, 2014 7.106 7.197 6.980 7.088 65,963 -0.01(-0.13%)
Mar 19, 2014 7.206 7.210 7.025 7.097 115,340 -0.08(-1.13%)
Mar 18, 2014 6.989 7.206 6.962 7.179 123,961 +0.17(+2.45%)
Mar 17, 2014 7.061 7.301 6.989 7.007 186,960 +0.02(+0.26%)
Mar 14, 2014 6.953 7.070 6.697 6.989 279,469 -0.02(-0.26%)
Mar 13, 2014 6.944 7.034 6.734 7.007 449,798 +0.05(+0.65%)
Mar 12, 2014 6.971 7.106 6.890 6.962 112,351 -0.03(-0.39%)
Mar 11, 2014 7.025 7.242 6.962 6.989 176,661 +0.00(+0.00%)
Mar 10, 2014 6.980 7.070 6.908 6.989 238,025 +0.14(+2.11%)
Mar 07, 2014 7.106 7.124 6.781 6.845 152,776 -0.20(-2.82%)
Mar 06, 2014 7.097 7.106 6.962 7.043 115,515 +0.00(+0.00%)
Mar 05, 2014 7.052 7.359 6.998 7.043 200,656 +0.00(+0.00%)
Mar 04, 2014 6.799 7.567 6.799 7.043 556,676 +0.34(+5.12%)
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.