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

Carrols Rstrnt Group (NQ: TAST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jun 30, 2015 10.39 10.65 10.19 10.40 180,473 +0.06(+0.58%)
Jun 29, 2015 10.50 10.58 10.27 10.34 266,222 -0.24(-2.27%)
Jun 26, 2015 10.65 10.73 10.43 10.58 950,590 -0.07(-0.66%)
Jun 25, 2015 10.64 10.81 10.60 10.65 150,143 +0.07(+0.66%)
Jun 24, 2015 10.72 10.75 10.54 10.58 90,873 -0.13(-1.21%)
Jun 23, 2015 10.71 10.84 10.62 10.71 169,326 -0.01(-0.09%)
Jun 22, 2015 10.61 10.91 10.61 10.72 149,858 +0.19(+1.80%)
Jun 19, 2015 10.41 10.74 10.34 10.53 306,870 +0.16(+1.54%)
Jun 18, 2015 10.36 10.49 10.26 10.37 214,068 +0.07(+0.68%)
Jun 17, 2015 10.50 10.55 10.28 10.30 148,405 -0.20(-1.90%)
Jun 16, 2015 10.38 10.51 10.30 10.50 116,798 +0.09(+0.86%)
Jun 15, 2015 10.36 10.58 10.26 10.41 103,426 -0.05(-0.48%)
Jun 12, 2015 10.36 10.47 10.18 10.46 261,642 +0.08(+0.77%)
Jun 11, 2015 10.59 10.61 10.18 10.38 200,686 -0.15(-1.42%)
Jun 10, 2015 10.48 10.60 10.25 10.53 413,210 +0.09(+0.86%)
Jun 09, 2015 10.60 10.60 10.23 10.44 278,960 -0.13(-1.23%)
Jun 08, 2015 10.60 10.78 10.42 10.57 256,797 -0.02(-0.19%)
Jun 05, 2015 10.28 10.59 10.17 10.59 306,092 +0.33(+3.22%)
Jun 04, 2015 10.10 10.37 10.04 10.26 258,934 +0.19(+1.89%)
Jun 03, 2015 10.05 10.21 10.05 10.07 225,729 +0.02(+0.20%)
Jun 02, 2015 9.930 10.15 9.820 10.05 180,302 +0.04(+0.40%)
Jun 01, 2015 10.10 10.10 9.880 10.01 199,337 -0.01(-0.10%)
May 29, 2015 10.00 10.08 9.880 10.02 153,837 -0.03(-0.30%)
May 28, 2015 9.950 10.09 9.870 10.05 239,290 +0.10(+1.01%)
May 27, 2015 10.03 10.03 9.930 9.950 219,976 -0.03(-0.30%)
May 26, 2015 9.450 10.00 9.450 9.980 315,430 +0.43(+4.50%)
May 22, 2015 9.600 9.550 9.550 9.550 94,000 -0.11(-1.14%)
May 21, 2015 9.570 9.730 9.520 9.660 80,906 +0.07(+0.73%)
May 20, 2015 9.690 9.750 9.560 9.590 275,326 -0.08(-0.83%)
May 19, 2015 9.920 10.00 9.670 9.670 243,423 -0.24(-2.42%)
May 18, 2015 10.00 10.03 9.660 9.910 459,894 -0.06(-0.60%)
May 15, 2015 9.810 10.01 9.770 9.970 248,145 +0.18(+1.84%)
May 14, 2015 10.00 10.00 9.750 9.790 304,031 -0.15(-1.51%)
May 13, 2015 10.16 10.16 9.880 9.940 184,650 -0.12(-1.19%)
May 12, 2015 9.780 10.07 9.630 10.06 250,522 +0.27(+2.76%)
May 11, 2015 9.700 9.980 9.700 9.790 391,590 +0.05(+0.51%)
May 08, 2015 9.910 10.13 9.687 9.740 259,292 -0.10(-1.02%)
May 07, 2015 9.630 9.890 9.430 9.840 261,503 +0.34(+3.58%)
May 06, 2015 9.450 9.830 9.360 9.500 319,731 +0.13(+1.39%)
May 05, 2015 9.950 10.33 9.120 9.370 434,023 +0.03(+0.32%)
May 04, 2015 9.340 9.420 9.220 9.340 191,652 +0.15(+1.63%)
May 01, 2015 9.040 9.190 8.910 9.190 172,706 +0.15(+1.66%)
Apr 30, 2015 9.160 9.260 9.010 9.040 264,651 -0.23(-2.48%)
Apr 29, 2015 9.640 9.760 9.250 9.270 197,471 -0.37(-3.84%)
Apr 28, 2015 9.400 10.05 9.268 9.640 865,991 +0.27(+2.88%)
Apr 27, 2015 9.130 9.370 9.000 9.370 320,842 +0.15(+1.63%)
Apr 24, 2015 9.100 9.250 8.990 9.220 182,311 +0.10(+1.10%)
Apr 23, 2015 8.900 9.160 8.840 9.120 142,350 +0.19(+2.13%)
Apr 22, 2015 9.070 9.070 8.810 8.930 177,133 -0.10(-1.11%)
Apr 21, 2015 9.320 9.417 8.925 9.030 301,119 -0.19(-2.06%)
Apr 20, 2015 9.280 9.320 9.150 9.220 335,065 +0.09(+0.99%)
Apr 17, 2015 9.070 9.210 9.070 9.130 312,267 -0.01(-0.11%)
Apr 16, 2015 8.620 9.250 8.620 9.140 844,952 +0.56(+6.53%)
Apr 15, 2015 8.520 9.416 8.470 8.580 883,606 +0.29(+3.50%)
Apr 14, 2015 8.200 8.420 8.125 8.290 270,310 +0.12(+1.47%)
Apr 13, 2015 8.340 8.410 8.170 8.170 191,795 -0.21(-2.51%)
Apr 10, 2015 8.290 8.430 8.230 8.380 222,219 +0.15(+1.82%)
Apr 09, 2015 8.400 8.440 8.200 8.230 125,426 -0.11(-1.32%)
Apr 08, 2015 8.280 8.460 8.240 8.340 152,423 +0.04(+0.48%)
Apr 07, 2015 8.220 8.450 8.150 8.300 140,429 +0.10(+1.22%)
Apr 06, 2015 8.230 8.430 8.190 8.200 140,843 -0.07(-0.85%)
Apr 02, 2015 8.440 8.270 8.270 8.270 195,700 -0.16(-1.90%)
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.