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 (%)
Jul 31, 2012 4.876 4.948 4.876 4.885 112,678 -0.01(-0.18%)
Jul 30, 2012 5.021 5.057 4.885 4.894 151,782 -0.09(-1.81%)
Jul 27, 2012 4.984 5.011 4.930 4.984 104,580 +0.01(+0.18%)
Jul 26, 2012 5.043 5.043 4.921 4.975 132,509 -0.01(-0.18%)
Jul 25, 2012 4.984 5.066 4.966 4.984 89,287 -0.05(-0.90%)
Jul 24, 2012 5.201 5.201 4.975 5.030 109,413 -0.19(-3.63%)
Jul 23, 2012 5.219 5.300 5.138 5.219 64,845 -0.09(-1.70%)
Jul 20, 2012 5.355 5.355 5.183 5.309 117,764 -0.09(-1.67%)
Jul 19, 2012 5.337 5.436 5.291 5.400 93,377 +0.07(+1.36%)
Jul 18, 2012 5.210 5.346 5.147 5.328 131,427 +0.09(+1.72%)
Jul 17, 2012 5.346 5.346 5.165 5.237 167,869 -0.07(-1.36%)
Jul 16, 2012 5.364 5.400 5.264 5.309 174,157 -0.09(-1.67%)
Jul 13, 2012 5.472 5.481 5.373 5.400 132,891 -0.07(-1.32%)
Jul 12, 2012 5.436 5.499 5.382 5.472 165,422 +0.02(+0.33%)
Jul 11, 2012 5.427 5.598 5.373 5.454 139,571 +0.03(+0.50%)
Jul 10, 2012 5.499 5.499 5.382 5.427 102,205 -0.04(-0.66%)
Jul 09, 2012 5.571 5.571 5.409 5.463 158,925 -0.11(-1.94%)
Jul 06, 2012 5.436 5.571 5.364 5.571 159,027 +0.07(+1.31%)
Jul 05, 2012 5.562 5.598 5.427 5.499 171,254 -0.06(-1.14%)
Jul 03, 2012 5.499 5.562 5.499 5.562 115,887 +0.06(+1.15%)
Jul 02, 2012 5.400 5.535 5.291 5.499 221,707 +0.14(+2.53%)
Jun 29, 2012 5.093 5.395 5.052 5.364 249,708 +0.34(+6.83%)
Jun 28, 2012 5.111 5.201 4.975 5.021 98,116 -0.14(-2.80%)
Jun 27, 2012 5.066 5.174 4.858 5.165 109,612 +0.13(+2.51%)
Jun 26, 2012 5.093 5.192 4.930 5.039 264,617 -0.07(-1.41%)
Jun 25, 2012 5.183 5.192 4.948 5.111 186,888 -0.14(-2.58%)
Jun 22, 2012 5.183 5.264 5.147 5.246 543,820 +0.07(+1.40%)
Jun 21, 2012 5.300 5.300 5.138 5.174 230,957 -0.11(-2.05%)
Jun 20, 2012 5.183 5.355 5.093 5.282 288,062 +0.08(+1.56%)
Jun 19, 2012 5.183 5.237 5.129 5.201 97,146 +0.07(+1.41%)
Jun 18, 2012 5.111 5.237 5.011 5.129 158,789 -0.03(-0.53%)
Jun 15, 2012 4.957 5.165 4.957 5.156 291,126 +0.22(+4.39%)
Jun 14, 2012 4.921 5.057 4.795 4.939 219,347 -0.04(-0.73%)
Jun 13, 2012 4.993 5.075 4.939 4.975 142,661 -0.05(-0.90%)
Jun 12, 2012 4.948 5.048 4.912 5.021 181,891 +0.05(+1.09%)
Jun 11, 2012 5.075 5.093 4.903 4.966 241,952 -0.09(-1.79%)
Jun 08, 2012 4.840 5.066 4.704 5.057 150,872 +0.20(+4.09%)
Jun 07, 2012 4.957 5.075 4.831 4.858 202,532 -0.08(-1.65%)
Jun 06, 2012 4.641 5.002 4.506 4.939 989,003 +0.42(+9.18%)
Jun 05, 2012 4.506 4.668 4.334 4.524 2,822,250 -0.64(-12.41%)
Jun 04, 2012 5.291 5.309 5.129 5.165 285,030 -0.12(-2.22%)
Jun 01, 2012 5.382 5.472 5.246 5.282 444,230 -0.23(-4.10%)
May 31, 2012 5.544 5.616 5.445 5.508 342,572 -0.03(-0.49%)
May 30, 2012 5.102 5.616 5.102 5.535 350,823 +0.36(+6.98%)
May 29, 2012 4.912 5.192 4.822 5.174 206,458 +0.22(+4.37%)
May 25, 2012 5.030 5.039 4.912 4.957 220,899 -0.04(-0.72%)
May 24, 2012 4.948 4.993 4.876 4.993 458,987 +0.06(+1.28%)
May 23, 2012 4.777 4.984 4.777 4.930 432,154 +0.10(+2.06%)
May 22, 2012 4.795 4.921 4.768 4.831 984,705 +0.05(+1.13%)
May 21, 2012 4.813 4.813 4.650 4.777 337,118 -0.01(-0.19%)
May 18, 2012 4.704 4.822 4.704 4.786 243,356 +0.08(+1.73%)
May 17, 2012 5.156 5.156 4.596 4.704 401,360 -0.42(-8.27%)
May 16, 2012 5.192 5.201 5.129 5.129 167,050 -0.05(-1.05%)
May 15, 2012 5.210 5.264 5.138 5.183 246,302 -0.01(-0.17%)
May 14, 2012 5.066 5.273 5.057 5.192 433,164 +0.11(+2.13%)
May 11, 2012 4.686 5.255 4.641 5.084 1,190,709 +0.34(+7.24%)
May 10, 2012 4.695 4.786 4.479 4.741 1,073,429 +0.15(+3.35%)
May 09, 2012 4.244 5.281 3.747 4.587 1,609,325 +0.58(+14.41%)
May 08, 2012 4.732 4.768 3.938 4.009 1,754,007 -9.61(-70.56%)
May 07, 2012 13.51 13.68 13.50 13.62 61,906 +0.08(+0.60%)
May 04, 2012 13.56 13.67 13.53 13.54 68,972 -0.05(-0.33%)
May 03, 2012 13.63 13.68 13.54 13.58 88,102 -0.04(-0.27%)
May 02, 2012 13.55 13.69 13.54 13.62 91,669 +0.06(+0.47%)
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.