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 (%)
Aug 30, 2013 5.625 5.698 5.395 5.436 0 -0.21(-3.68%)
Aug 29, 2013 5.653 5.680 5.607 5.644 104,726 -0.01(-0.16%)
Aug 28, 2013 5.662 5.662 5.598 5.653 0 -0.01(-0.16%)
Aug 27, 2013 5.644 5.752 5.644 5.662 69,691 -0.08(-1.42%)
Aug 26, 2013 5.806 5.951 5.743 5.743 0 -0.03(-0.47%)
Aug 23, 2013 5.851 5.860 5.725 5.770 0 -0.08(-1.39%)
Aug 22, 2013 5.752 5.905 5.707 5.851 51,118 +0.14(+2.37%)
Aug 21, 2013 5.779 5.842 5.707 5.716 0 -0.06(-1.09%)
Aug 20, 2013 5.698 5.797 5.698 5.779 78,703 +0.08(+1.43%)
Aug 19, 2013 5.743 5.869 5.666 5.698 44,824 -0.09(-1.56%)
Aug 16, 2013 5.653 5.842 5.653 5.788 0 +0.10(+1.75%)
Aug 15, 2013 5.662 5.797 5.607 5.689 218,575 -0.08(-1.41%)
Aug 14, 2013 5.806 5.842 5.725 5.770 62,008 -0.03(-0.47%)
Aug 13, 2013 5.806 5.806 5.693 5.797 72,859 -0.04(-0.62%)
Aug 12, 2013 5.716 5.860 5.641 5.833 55,304 +0.05(+0.94%)
Aug 09, 2013 5.869 5.914 5.752 5.779 42,547 -0.12(-1.99%)
Aug 08, 2013 5.905 6.086 5.833 5.896 44,506 +0.05(+0.77%)
Aug 07, 2013 5.653 5.923 5.653 5.851 187,105 +0.00(+0.00%)
Aug 06, 2013 5.833 6.131 5.743 5.851 161,804 -0.33(-5.40%)
Aug 05, 2013 6.194 6.230 6.140 6.185 72,178 +0.02(+0.29%)
Aug 02, 2013 6.158 6.303 6.149 6.167 91,571 -0.05(-0.87%)
Aug 01, 2013 5.978 6.294 5.924 6.221 115,548 +0.29(+4.87%)
Jul 31, 2013 5.815 6.005 5.815 5.933 0 +0.12(+2.02%)
Jul 30, 2013 5.806 5.824 5.770 5.815 0 +0.02(+0.31%)
Jul 29, 2013 5.761 5.851 5.689 5.797 0 +0.01(+0.16%)
Jul 26, 2013 5.761 5.815 5.680 5.788 0 -0.03(-0.47%)
Jul 25, 2013 5.716 5.833 5.680 5.815 0 +0.10(+1.74%)
Jul 24, 2013 5.752 5.851 5.680 5.716 0 +0.01(+0.16%)
Jul 23, 2013 5.770 5.797 5.689 5.707 0 -0.03(-0.47%)
Jul 22, 2013 5.734 5.797 5.725 5.734 0 -0.02(-0.31%)
Jul 19, 2013 5.716 5.797 5.662 5.752 0 +0.04(+0.63%)
Jul 18, 2013 5.851 5.851 5.698 5.716 0 -0.12(-2.01%)
Jul 17, 2013 5.869 5.905 5.779 5.833 39,613 +0.02(+0.31%)
Jul 16, 2013 5.851 5.905 5.734 5.815 0 -0.01(-0.16%)
Jul 15, 2013 5.815 5.914 5.779 5.824 0 +0.03(+0.47%)
Jul 12, 2013 5.842 5.869 5.734 5.797 0 -0.06(-1.08%)
Jul 11, 2013 5.842 5.869 5.698 5.860 0 +0.10(+1.72%)
Jul 10, 2013 5.616 5.779 5.562 5.761 0 +0.14(+2.57%)
Jul 09, 2013 5.761 5.770 5.589 5.616 0 -0.15(-2.66%)
Jul 08, 2013 5.869 5.869 5.725 5.770 0 -0.05(-0.93%)
Jul 05, 2013 5.878 5.878 5.734 5.824 0 +0.03(+0.47%)
Jul 03, 2013 5.815 5.869 5.752 5.797 0 -0.04(-0.62%)
Jul 02, 2013 5.806 5.860 5.734 5.833 0 -0.03(-0.46%)
Jul 01, 2013 5.851 5.905 5.734 5.860 0 +0.03(+0.46%)
Jun 28, 2013 5.824 5.874 5.689 5.833 1,585,614 -0.02(-0.31%)
Jun 27, 2013 5.788 5.860 5.689 5.851 0 +0.12(+2.05%)
Jun 26, 2013 5.797 5.797 5.653 5.734 0 -0.05(-0.78%)
Jun 25, 2013 5.662 5.842 5.644 5.779 0 +0.13(+2.24%)
Jun 24, 2013 5.589 5.671 5.454 5.653 0 -0.01(-0.16%)
Jun 21, 2013 5.905 5.978 5.607 5.662 155,603 -0.22(-3.69%)
Jun 20, 2013 5.923 5.996 5.770 5.878 0 -0.12(-1.96%)
Jun 19, 2013 5.815 6.041 5.779 5.996 0 +0.20(+3.43%)
Jun 18, 2013 5.680 5.806 5.616 5.797 0 +0.17(+3.05%)
Jun 17, 2013 5.535 5.689 5.508 5.625 0 +0.13(+2.30%)
Jun 14, 2013 5.571 5.571 5.436 5.499 0 -0.05(-0.81%)
Jun 13, 2013 5.427 5.553 5.400 5.544 183,878 +0.15(+2.85%)
Jun 12, 2013 5.328 5.409 5.328 5.391 130,993 +0.13(+2.40%)
Jun 11, 2013 5.337 5.377 5.219 5.264 72,788 -0.11(-2.02%)
Jun 10, 2013 5.246 5.391 5.192 5.373 0 +0.16(+3.12%)
Jun 07, 2013 5.291 5.291 5.165 5.210 0 -0.02(-0.35%)
Jun 06, 2013 5.156 5.228 5.075 5.228 99,155 +0.06(+1.22%)
Jun 05, 2013 5.237 5.264 5.138 5.165 0 -0.09(-1.72%)
Jun 04, 2013 5.192 5.300 5.192 5.255 0 +0.08(+1.57%)
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.