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 +0.010 (+0.11%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 2, 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 31, 2023 5.184 5.483 5.154 5.473 464,687 +0.27(+5.16%)
May 30, 2023 5.523 5.542 5.025 5.204 917,041 -0.32(-5.77%)
May 26, 2023 5.692 5.791 5.453 5.523 659,856 -0.16(-2.80%)
May 25, 2023 5.572 5.712 5.413 5.682 526,645 +0.17(+3.07%)
May 24, 2023 5.602 5.602 5.204 5.513 518,328 -0.12(-2.12%)
May 23, 2023 5.791 5.801 5.580 5.632 985,461 -0.06(-1.05%)
May 22, 2023 5.154 5.801 5.154 5.692 1,460,894 +0.65(+12.82%)
May 19, 2023 4.985 5.065 4.866 5.045 690,682 +0.07(+1.40%)
May 18, 2023 5.403 5.443 4.836 4.975 888,871 -0.39(-7.24%)
May 17, 2023 5.353 5.443 5.075 5.363 922,542 -0.04(-0.74%)
May 16, 2023 4.886 5.423 4.806 5.403 962,833 +0.55(+11.27%)
May 15, 2023 5.025 5.075 4.834 4.856 901,628 -0.17(-3.37%)
May 12, 2023 4.707 5.274 4.697 5.025 1,249,523 +0.39(+8.37%)
May 11, 2023 4.647 4.717 4.309 4.637 1,313,636 +0.30(+6.88%)
May 10, 2023 4.279 4.438 4.169 4.338 437,547 +0.01(+0.23%)
May 09, 2023 4.050 4.393 4.050 4.329 552,637 +0.25(+6.10%)
May 08, 2023 4.100 4.219 3.652 4.080 651,795 -0.07(-1.68%)
May 05, 2023 4.408 4.485 4.080 4.149 642,633 -0.21(-4.79%)
May 04, 2023 4.209 4.458 4.139 4.358 703,636 +0.10(+2.34%)
May 03, 2023 3.980 4.309 3.980 4.259 610,258 +0.28(+7.00%)
May 02, 2023 4.030 4.035 3.741 3.980 460,260 +0.01(+0.25%)
May 01, 2023 3.741 4.130 3.741 3.970 556,094 +0.14(+3.64%)
Apr 28, 2023 3.841 3.940 3.712 3.831 498,519 -0.01(-0.26%)
Apr 27, 2023 3.921 3.960 3.708 3.841 591,045 -0.08(-2.03%)
Apr 26, 2023 3.731 4.080 3.672 3.921 751,671 +0.26(+7.07%)
Apr 25, 2023 3.761 3.801 3.453 3.662 599,386 -0.12(-3.16%)
Apr 24, 2023 3.692 4.040 3.622 3.781 975,276 +0.15(+4.11%)
Apr 21, 2023 3.363 3.632 3.284 3.632 578,986 +0.25(+7.35%)
Apr 20, 2023 3.363 3.483 3.324 3.383 565,821 +0.01(+0.29%)
Apr 19, 2023 3.115 3.403 2.975 3.373 577,829 +0.30(+9.71%)
Apr 18, 2023 2.995 3.134 2.925 3.075 834,551 +0.13(+4.39%)
Apr 17, 2023 2.806 3.169 2.806 2.945 623,066 +0.17(+6.09%)
Apr 14, 2023 3.483 3.483 2.537 2.776 1,375,248 -0.71(-20.29%)
Apr 13, 2023 3.254 3.513 3.244 3.483 673,764 +0.26(+8.02%)
Apr 12, 2023 3.095 3.353 3.072 3.224 633,540 +0.18(+5.88%)
Apr 11, 2023 2.896 3.124 2.867 3.045 537,838 +0.17(+5.88%)
Apr 10, 2023 2.717 2.930 2.687 2.876 607,882 +0.19(+7.04%)
Apr 06, 2023 2.667 2.697 2.607 2.687 173,102 +0.05(+1.89%)
Apr 05, 2023 2.567 2.637 2.518 2.637 228,213 +0.09(+3.52%)
Apr 04, 2023 2.508 2.587 2.488 2.547 539,210 +0.07(+2.81%)
Apr 03, 2023 2.259 2.488 2.219 2.478 684,512 +0.26(+11.66%)
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%)
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.