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 (%)
Jun 30, 2008 4.966 5.048 4.686 4.686 61,169 -0.07(-1.52%)
Jun 27, 2008 5.011 5.147 4.659 4.759 1,189,122 -0.25(-5.05%)
Jun 26, 2008 5.075 5.192 4.894 5.011 131,767 -0.14(-2.63%)
Jun 25, 2008 5.165 5.517 5.048 5.147 56,837 -0.02(-0.35%)
Jun 24, 2008 5.355 5.373 5.075 5.165 89,986 -0.23(-4.35%)
Jun 23, 2008 5.499 5.499 5.309 5.400 118,992 -0.09(-1.64%)
Jun 20, 2008 5.734 5.905 5.318 5.490 153,664 -0.29(-5.00%)
Jun 19, 2008 5.526 5.779 5.445 5.779 134,817 +0.22(+3.90%)
Jun 18, 2008 5.409 5.598 5.409 5.562 53,490 +0.10(+1.82%)
Jun 17, 2008 5.671 5.671 5.418 5.463 79,134 -0.23(-3.97%)
Jun 16, 2008 5.571 5.806 5.535 5.689 64,729 +0.13(+2.27%)
Jun 13, 2008 5.625 5.625 5.508 5.562 108,508 -0.04(-0.65%)
Jun 12, 2008 5.698 5.824 5.598 5.598 94,811 -0.10(-1.74%)
Jun 11, 2008 5.788 5.806 5.698 5.698 51,768 -0.12(-2.02%)
Jun 10, 2008 5.779 5.842 5.644 5.815 47,996 +0.01(+0.16%)
Jun 09, 2008 5.996 6.113 5.779 5.806 158,775 -0.20(-3.31%)
Jun 06, 2008 6.366 6.637 5.869 6.005 112,452 -0.42(-6.47%)
Jun 05, 2008 6.465 6.519 6.366 6.420 32,932 -0.05(-0.84%)
Jun 04, 2008 6.077 6.754 6.023 6.474 109,459 +0.36(+5.91%)
Jun 03, 2008 6.158 6.276 6.041 6.113 106,060 -0.01(-0.15%)
Jun 02, 2008 6.285 6.348 5.878 6.122 54,565 -0.14(-2.31%)
May 30, 2008 5.942 6.321 5.942 6.267 66,930 +0.33(+5.47%)
May 29, 2008 5.887 6.045 5.887 5.942 55,994 +0.02(+0.30%)
May 28, 2008 6.041 6.041 5.743 5.923 118,343 -0.09(-1.50%)
May 27, 2008 5.987 6.176 5.824 6.014 69,609 +0.05(+0.91%)
May 26, 2008 6.230 6.384 5.914 5.960 90,153 +0.00(+0.00%)
May 23, 2008 6.230 6.384 5.914 5.960 90,153 -0.32(-5.04%)
May 22, 2008 6.294 6.375 6.221 6.276 45,194 -0.04(-0.57%)
May 21, 2008 6.384 6.447 6.312 6.312 97,884 -0.05(-0.71%)
May 20, 2008 6.357 6.384 6.240 6.357 38,023 -0.04(-0.56%)
May 19, 2008 6.583 6.583 6.366 6.393 46,124 -0.22(-3.28%)
May 16, 2008 6.772 6.772 6.456 6.610 44,527 -0.14(-2.01%)
May 15, 2008 6.619 6.772 6.474 6.745 56,021 +0.12(+1.77%)
May 14, 2008 6.781 6.908 6.628 6.628 268,203 -0.17(-2.52%)
May 13, 2008 6.664 6.822 6.628 6.799 160,419 +0.16(+2.45%)
May 12, 2008 6.754 6.817 6.574 6.637 29,106 -0.09(-1.34%)
May 09, 2008 6.754 6.881 6.655 6.727 43,362 -0.09(-1.32%)
May 08, 2008 6.790 6.872 6.637 6.817 78,687 +0.01(+0.13%)
May 07, 2008 6.718 6.926 6.718 6.808 155,903 -0.10(-1.44%)
May 06, 2008 7.224 7.224 6.682 6.908 122,246 -0.42(-5.79%)
May 05, 2008 7.359 7.440 7.142 7.332 31,406 -0.10(-1.34%)
May 02, 2008 7.531 7.657 7.188 7.431 159,453 +0.04(+0.49%)
May 01, 2008 7.251 7.459 7.251 7.395 100,734 +0.13(+1.74%)
Apr 30, 2008 7.296 7.404 7.088 7.269 115,324 -0.02(-0.25%)
Apr 29, 2008 7.170 7.305 7.133 7.287 258,544 +0.14(+1.89%)
Apr 28, 2008 6.980 7.224 6.980 7.152 97,910 +0.04(+0.51%)
Apr 25, 2008 7.161 7.206 7.043 7.115 50,608 -0.03(-0.38%)
Apr 24, 2008 7.106 7.242 7.007 7.142 62,380 +0.02(+0.25%)
Apr 23, 2008 7.115 7.179 6.962 7.124 35,252 +0.05(+0.64%)
Apr 22, 2008 7.043 7.215 6.872 7.079 65,655 -0.02(-0.25%)
Apr 21, 2008 7.224 7.359 7.061 7.097 64,714 -0.18(-2.48%)
Apr 18, 2008 7.377 7.413 7.133 7.278 481,016 +0.01(+0.12%)
Apr 17, 2008 7.206 7.296 7.061 7.269 38,041 +0.02(+0.25%)
Apr 16, 2008 7.206 7.278 7.124 7.251 53,643 +0.11(+1.52%)
Apr 15, 2008 6.919 7.224 6.718 7.142 286,029 +0.08(+1.15%)
Apr 14, 2008 7.152 7.161 6.953 7.061 30,338 -0.11(-1.51%)
Apr 11, 2008 7.088 7.215 7.025 7.170 58,318 -0.10(-1.37%)
Apr 10, 2008 7.431 7.477 7.161 7.269 32,524 -0.18(-2.42%)
Apr 09, 2008 7.468 7.576 7.368 7.449 100,089 +0.02(+0.24%)
Apr 08, 2008 7.504 7.747 7.332 7.431 72,139 -0.15(-2.02%)
Apr 07, 2008 7.540 7.802 7.395 7.585 130,143 +0.08(+1.08%)
Apr 04, 2008 7.504 7.603 7.287 7.504 54,448 +0.05(+0.61%)
Apr 03, 2008 7.486 7.648 7.449 7.459 27,185 -0.33(-4.18%)
Apr 02, 2008 7.684 8.118 7.431 7.784 45,796 +0.14(+1.89%)
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.