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, 2020 5.698 5.716 5.427 5.544 417,955 -0.15(-2.69%)
Jul 30, 2020 5.716 5.951 5.481 5.698 554,822 -0.24(-4.10%)
Jul 29, 2020 5.282 5.969 5.147 5.942 1,845,137 +0.62(+11.71%)
Jul 28, 2020 4.668 5.328 4.668 5.318 1,788,399 +0.63(+13.49%)
Jul 27, 2020 4.804 4.921 4.605 4.686 313,722 -0.10(-2.08%)
Jul 24, 2020 4.551 4.930 4.542 4.786 841,115 +0.18(+3.92%)
Jul 23, 2020 4.515 4.614 4.452 4.605 339,377 +0.08(+1.80%)
Jul 22, 2020 4.524 4.569 4.452 4.524 281,191 -0.05(-1.18%)
Jul 21, 2020 4.434 4.650 4.425 4.578 529,050 +0.25(+5.85%)
Jul 20, 2020 4.488 4.506 4.289 4.325 323,600 -0.19(-4.20%)
Jul 17, 2020 4.452 4.596 4.379 4.515 305,437 +0.08(+1.83%)
Jul 16, 2020 4.452 4.641 4.379 4.434 523,841 -0.15(-3.35%)
Jul 15, 2020 4.388 4.605 4.343 4.587 969,834 +0.39(+9.25%)
Jul 14, 2020 4.289 4.397 4.172 4.199 294,136 -0.07(-1.69%)
Jul 13, 2020 4.307 4.515 4.235 4.271 388,939 -0.07(-1.66%)
Jul 10, 2020 4.244 4.388 4.190 4.343 406,991 +0.09(+2.12%)
Jul 09, 2020 4.425 4.488 4.199 4.253 432,635 -0.18(-4.07%)
Jul 08, 2020 4.434 4.515 4.316 4.434 450,526 -0.01(-0.20%)
Jul 07, 2020 4.551 4.650 4.416 4.443 359,208 -0.20(-4.28%)
Jul 06, 2020 4.695 4.723 4.388 4.641 800,757 +0.14(+3.21%)
Jul 02, 2020 4.732 4.822 4.416 4.497 509,098 -0.14(-3.11%)
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.