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

Carrols Rstrnt Group (NQ: TAST )

9.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2010 4.605 4.723 4.515 4.677 32,654 +0.04(+0.78%)
Jul 29, 2010 4.768 4.768 4.614 4.641 163,524 -0.10(-2.10%)
Jul 28, 2010 4.750 4.759 4.695 4.741 50,461 +0.00(+0.00%)
Jul 27, 2010 4.876 4.876 4.695 4.741 65,195 -0.13(-2.60%)
Jul 26, 2010 4.741 4.876 4.732 4.867 95,945 +0.11(+2.28%)
Jul 23, 2010 4.650 4.822 4.632 4.759 43,976 +0.06(+1.35%)
Jul 22, 2010 4.704 4.750 4.659 4.695 43,054 +0.08(+1.76%)
Jul 21, 2010 4.668 4.704 4.488 4.614 57,633 -0.02(-0.39%)
Jul 20, 2010 4.397 4.641 4.379 4.632 55,152 +0.19(+4.27%)
Jul 19, 2010 4.379 4.443 4.379 4.443 49,799 +0.06(+1.44%)
Jul 16, 2010 4.379 4.479 4.316 4.379 170,279 -0.02(-0.41%)
Jul 15, 2010 4.325 4.397 4.244 4.397 132,061 +0.07(+1.67%)
Jul 14, 2010 4.271 4.352 4.271 4.325 86,441 +0.05(+1.27%)
Jul 13, 2010 4.289 4.361 4.199 4.271 78,826 +0.06(+1.50%)
Jul 12, 2010 3.964 4.316 3.919 4.208 152,389 +0.23(+5.67%)
Jul 09, 2010 3.991 4.063 3.946 3.982 79,401 -0.01(-0.23%)
Jul 08, 2010 3.774 4.090 3.729 3.991 138,361 +0.26(+7.02%)
Jul 07, 2010 3.639 3.847 3.639 3.729 120,361 +0.12(+3.25%)
Jul 06, 2010 4.099 4.145 3.612 3.612 105,462 -0.42(-10.31%)
Jul 02, 2010 4.145 4.145 3.928 4.027 62,376 -0.09(-2.19%)
Jul 01, 2010 4.127 4.154 3.982 4.118 78,412 -0.01(-0.22%)
Jun 30, 2010 4.262 4.379 4.127 4.127 70,853 -0.13(-2.97%)
Jun 29, 2010 4.488 4.533 4.190 4.253 105,715 -0.33(-7.28%)
Jun 25, 2010 4.704 4.704 4.578 4.587 236,067 -0.11(-2.31%)
Jun 24, 2010 4.840 4.894 4.686 4.695 87,787 -0.16(-3.35%)
Jun 23, 2010 4.876 4.939 4.831 4.858 24,578 -0.04(-0.74%)
Jun 22, 2010 4.993 4.993 4.822 4.894 81,536 -0.11(-2.17%)
Jun 21, 2010 5.111 5.156 4.966 5.002 241,896 +0.07(+1.47%)
Jun 18, 2010 5.075 5.075 4.849 4.930 168,211 -0.13(-2.50%)
Jun 17, 2010 5.165 5.192 5.021 5.057 49,536 -0.05(-1.06%)
Jun 16, 2010 5.427 5.427 5.111 5.111 107,210 -0.28(-5.19%)
Jun 15, 2010 5.165 5.409 5.052 5.391 55,870 +0.23(+4.37%)
Jun 14, 2010 5.002 5.328 5.002 5.165 104,235 +0.22(+4.38%)
Jun 11, 2010 4.867 4.966 4.844 4.948 60,706 +0.05(+0.92%)
Jun 10, 2010 4.849 4.957 4.741 4.903 110,121 +0.14(+2.84%)
Jun 09, 2010 4.732 4.912 4.668 4.768 104,184 +0.09(+1.93%)
Jun 08, 2010 4.578 4.713 4.515 4.677 180,914 +0.14(+3.19%)
Jun 07, 2010 4.984 4.984 4.515 4.533 192,864 -0.48(-9.55%)
Jun 04, 2010 5.346 5.346 4.993 5.011 165,175 -0.39(-7.19%)
Jun 03, 2010 5.364 5.526 5.309 5.400 57,881 +0.02(+0.34%)
Jun 02, 2010 5.373 5.458 5.328 5.382 92,945 +0.03(+0.51%)
Jun 01, 2010 5.644 5.644 5.328 5.355 99,749 -0.31(-5.42%)
May 28, 2010 5.662 5.707 5.592 5.662 71,772 +0.00(+0.00%)
May 27, 2010 5.427 5.680 5.409 5.662 56,367 +0.35(+6.63%)
May 26, 2010 5.499 5.580 5.309 5.309 72,954 -0.13(-2.33%)
May 25, 2010 5.210 5.481 5.183 5.436 107,738 +0.15(+2.91%)
May 24, 2010 5.409 5.508 5.237 5.282 123,543 -0.11(-2.01%)
May 21, 2010 5.644 5.707 5.355 5.391 353,905 -0.35(-6.13%)
May 20, 2010 5.779 6.267 5.716 5.743 148,996 -0.46(-7.42%)
May 19, 2010 6.294 6.321 6.104 6.203 80,206 -0.13(-2.00%)
May 18, 2010 6.384 6.420 6.312 6.330 115,496 -0.02(-0.28%)
May 17, 2010 6.339 6.402 6.312 6.348 90,214 +0.02(+0.29%)
May 14, 2010 6.357 6.366 6.276 6.330 120,252 -0.05(-0.85%)
May 13, 2010 6.547 6.565 6.321 6.384 79,136 -0.21(-3.15%)
May 12, 2010 6.303 6.673 6.263 6.592 289,195 -0.01(-0.14%)
May 11, 2010 6.438 6.709 6.303 6.601 141,691 +0.22(+3.39%)
May 10, 2010 6.330 6.411 6.253 6.384 120,838 +0.33(+5.37%)
May 07, 2010 6.312 6.384 6.032 6.059 134,991 -0.23(-3.73%)
May 06, 2010 6.303 6.402 6.068 6.294 113,445 -0.07(-1.13%)
May 05, 2010 6.321 6.492 6.285 6.366 123,878 -0.18(-2.76%)
May 04, 2010 6.655 6.704 6.537 6.547 91,293 -0.20(-2.95%)
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.