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

Carrols Rstrnt Group (NQ: TAST )

9.540 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 (%)
Jul 31, 2009 6.167 6.176 5.923 6.113 52,729 -0.04(-0.59%)
Jul 30, 2009 6.167 6.321 6.095 6.149 79,516 +0.04(+0.59%)
Jul 29, 2009 6.014 6.258 5.933 6.113 76,307 +0.09(+1.50%)
Jul 28, 2009 6.068 6.068 5.696 6.023 108,836 -0.05(-0.74%)
Jul 27, 2009 6.240 6.501 5.978 6.068 62,428 -0.11(-1.75%)
Jul 24, 2009 5.797 6.185 5.797 6.176 76,937 +0.34(+5.88%)
Jul 23, 2009 5.779 5.923 5.734 5.833 90,065 -0.02(-0.31%)
Jul 22, 2009 6.005 6.041 5.662 5.851 127,984 -0.21(-3.43%)
Jul 21, 2009 6.176 6.176 5.806 6.059 87,556 -0.15(-2.47%)
Jul 20, 2009 6.267 6.321 6.113 6.212 62,890 +0.02(+0.29%)
Jul 17, 2009 6.465 6.465 6.113 6.194 94,933 -0.25(-3.92%)
Jul 16, 2009 6.258 6.592 5.996 6.447 112,128 +0.13(+2.00%)
Jul 15, 2009 6.411 6.501 6.294 6.321 134,137 -0.02(-0.28%)
Jul 14, 2009 6.393 6.447 6.212 6.339 111,528 -0.05(-0.71%)
Jul 13, 2009 6.420 6.528 5.996 6.384 144,095 +0.07(+1.14%)
Jul 10, 2009 6.402 6.402 6.131 6.312 84,390 -0.05(-0.85%)
Jul 09, 2009 6.456 6.528 6.023 6.366 104,213 -0.01(-0.14%)
Jul 08, 2009 6.176 6.438 6.122 6.375 101,818 +0.24(+3.98%)
Jul 07, 2009 5.969 6.221 5.680 6.131 126,881 +0.18(+3.03%)
Jul 06, 2009 5.869 6.267 5.788 5.951 212,200 -0.06(-1.05%)
Jul 02, 2009 5.878 6.249 5.833 6.014 173,401 +0.03(+0.45%)
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.