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, 2019 8.578 8.596 8.416 8.416 419,665 -0.16(-1.89%)
Jul 30, 2019 8.524 8.691 8.461 8.578 444,678 +0.05(+0.64%)
Jul 29, 2019 8.443 8.741 8.343 8.524 324,824 +0.06(+0.75%)
Jul 26, 2019 8.091 8.497 8.027 8.461 563,585 +0.41(+5.04%)
Jul 25, 2019 8.009 8.154 7.987 8.054 316,927 +0.05(+0.56%)
Jul 24, 2019 7.820 8.036 7.756 8.009 349,403 +0.16(+2.07%)
Jul 23, 2019 7.964 8.027 7.811 7.847 257,794 -0.08(-1.03%)
Jul 22, 2019 8.009 8.091 7.779 7.928 285,094 -0.09(-1.13%)
Jul 19, 2019 7.910 8.027 7.901 8.018 192,033 +0.07(+0.91%)
Jul 18, 2019 7.946 8.054 7.892 7.946 174,183 -0.04(-0.45%)
Jul 17, 2019 7.766 8.063 7.766 7.982 309,619 +0.23(+3.03%)
Jul 16, 2019 7.874 7.910 7.720 7.747 222,440 -0.14(-1.83%)
Jul 15, 2019 7.919 8.091 7.856 7.892 231,031 -0.12(-1.47%)
Jul 12, 2019 7.829 8.262 7.720 8.009 509,098 +0.18(+2.31%)
Jul 11, 2019 8.091 8.149 7.784 7.829 333,171 -0.27(-3.34%)
Jul 10, 2019 8.262 8.307 7.987 8.100 207,775 -0.13(-1.54%)
Jul 09, 2019 8.343 8.380 8.136 8.226 188,300 -0.12(-1.41%)
Jul 08, 2019 8.696 8.750 8.316 8.343 284,935 -0.40(-4.55%)
Jul 05, 2019 8.506 8.808 8.479 8.741 219,830 +0.21(+2.43%)
Jul 03, 2019 8.479 8.551 8.389 8.533 137,989 +0.11(+1.29%)
Jul 02, 2019 8.425 8.470 8.307 8.425 315,538 +0.07(+0.86%)
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.