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

Carrols Rstrnt Group (NQ: TAST )

N/A 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 (%)
May 15, 2024 0 +0.00(+0.00%)
May 14, 2024 9.540 9.560 9.540 9.550 1,563,093 +0.01(+0.10%)
May 13, 2024 9.540 9.550 9.540 9.540 402,610 +0.00(+0.00%)
May 10, 2024 9.540 9.550 9.540 9.540 732,083 +0.00(+0.00%)
May 09, 2024 9.540 9.550 9.530 9.540 659,508 +0.01(+0.10%)
May 08, 2024 9.520 9.540 9.520 9.530 228,167 +0.00(+0.00%)
May 07, 2024 9.520 9.540 9.520 9.530 440,887 +0.00(+0.00%)
May 06, 2024 9.530 9.540 9.520 9.530 369,620 +0.01(+0.11%)
May 03, 2024 9.530 9.540 9.520 9.520 442,183 +0.00(+0.00%)
May 02, 2024 9.520 9.530 9.510 9.520 298,850 +0.01(+0.11%)
May 01, 2024 9.520 9.530 9.510 9.510 797,363 -0.01(-0.11%)
Apr 30, 2024 9.510 9.530 9.510 9.520 668,776 +0.01(+0.11%)
Apr 29, 2024 9.510 9.520 9.510 9.510 206,546 +0.00(+0.00%)
Apr 26, 2024 9.510 9.530 9.510 9.510 378,133 +0.00(+0.00%)
Apr 25, 2024 9.510 9.520 9.510 9.510 579,593 +0.00(+0.00%)
Apr 24, 2024 9.510 9.520 9.510 9.510 260,805 +0.00(+0.00%)
Apr 23, 2024 9.510 9.530 9.510 9.510 466,148 +0.00(+0.00%)
Apr 22, 2024 9.520 9.530 9.510 9.510 377,054 -0.01(-0.11%)
Apr 19, 2024 9.500 9.520 9.500 9.520 457,072 +0.02(+0.21%)
Apr 18, 2024 9.510 9.510 9.500 9.500 436,508 -0.01(-0.11%)
Apr 17, 2024 9.500 9.520 9.500 9.510 548,466 +0.02(+0.21%)
Apr 16, 2024 9.490 9.510 9.490 9.490 334,093 +0.00(+0.00%)
Apr 15, 2024 9.500 9.510 9.480 9.490 659,681 +0.01(+0.11%)
Apr 12, 2024 9.480 9.500 9.480 9.480 423,329 +0.01(+0.11%)
Apr 11, 2024 9.480 9.510 9.470 9.470 544,573 -0.01(-0.11%)
Apr 10, 2024 9.480 9.500 9.480 9.480 796,508 +0.00(+0.00%)
Apr 09, 2024 9.490 9.495 9.480 9.480 245,944 +0.00(+0.00%)
Apr 08, 2024 9.490 9.500 9.470 9.480 465,418 +0.00(+0.00%)
Apr 05, 2024 9.500 9.510 9.480 9.480 344,588 +0.00(+0.00%)
Apr 04, 2024 9.520 9.530 9.480 9.480 595,205 -0.02(-0.21%)
Apr 03, 2024 9.500 9.510 9.500 9.500 694,476 +0.00(+0.00%)
Apr 02, 2024 9.500 9.510 9.500 9.500 573,198 -0.01(-0.11%)
Apr 01, 2024 9.520 9.520 9.510 9.510 388,001 +0.00(+0.00%)
Mar 28, 2024 9.500 9.520 9.500 9.510 1,910,837 +0.01(+0.11%)
Mar 27, 2024 9.510 9.510 9.500 9.500 498,016 +0.00(+0.00%)
Mar 26, 2024 9.500 9.510 9.500 9.500 1,314,904 -0.01(-0.11%)
Mar 25, 2024 9.510 9.510 9.490 9.510 821,071 +0.01(+0.11%)
Mar 22, 2024 9.500 9.510 9.500 9.500 647,464 +0.00(+0.00%)
Mar 21, 2024 9.500 9.510 9.500 9.500 1,166,779 +0.01(+0.11%)
Mar 20, 2024 9.490 9.500 9.490 9.490 410,225 +0.01(+0.11%)
Mar 19, 2024 9.490 9.510 9.480 9.480 512,658 -0.01(-0.11%)
Mar 18, 2024 9.480 9.510 9.480 9.490 3,181,576 +0.01(+0.11%)
Mar 15, 2024 9.480 9.500 9.480 9.480 811,004 +0.00(+0.00%)
Mar 14, 2024 9.480 9.500 9.480 9.480 340,822 +0.00(+0.00%)
Mar 13, 2024 9.480 9.520 9.480 9.480 776,524 +0.00(+0.00%)
Mar 12, 2024 9.480 9.505 9.480 9.480 753,033 +0.00(+0.00%)
Mar 11, 2024 9.450 9.500 9.420 9.480 836,555 +0.01(+0.11%)
Mar 08, 2024 9.490 9.490 9.460 9.470 1,517,007 -0.02(-0.21%)
Mar 07, 2024 9.490 9.515 9.490 9.490 226,840 +0.00(+0.00%)
Mar 06, 2024 9.480 9.500 9.470 9.490 804,926 +0.02(+0.21%)
Mar 05, 2024 9.460 9.480 9.460 9.470 1,300,346 +0.01(+0.11%)
Mar 04, 2024 9.490 9.500 9.450 9.460 483,852 +0.00(+0.00%)
Mar 01, 2024 9.490 9.525 9.460 9.460 584,630 -0.01(-0.11%)
Feb 29, 2024 9.470 9.485 9.450 9.470 794,226 +0.01(+0.11%)
Feb 28, 2024 9.460 9.480 9.460 9.460 181,198 +0.00(+0.00%)
Feb 27, 2024 9.460 9.480 9.460 9.460 255,070 +0.01(+0.11%)
Feb 26, 2024 9.470 9.470 9.450 9.450 288,813 +0.01(+0.11%)
Feb 23, 2024 9.440 9.450 9.440 9.440 209,624 +0.01(+0.11%)
Feb 22, 2024 9.470 9.470 9.430 9.430 316,532 -0.01(-0.11%)
Feb 21, 2024 9.450 9.470 9.440 9.440 303,745 -0.01(-0.11%)
Feb 20, 2024 9.430 9.450 9.430 9.450 203,217 +0.01(+0.11%)
Feb 16, 2024 9.440 9.450 9.430 9.440 252,788 +0.00(+0.00%)
Feb 15, 2024 9.430 9.450 9.420 9.440 875,140 +0.01(+0.11%)
Feb 14, 2024 9.430 9.440 9.420 9.430 411,493 +0.01(+0.11%)
Feb 13, 2024 9.430 9.450 9.420 9.420 1,383,422 -0.01(-0.11%)
Feb 12, 2024 9.430 9.450 9.430 9.430 450,168 +0.00(+0.00%)
Feb 09, 2024 9.410 9.450 9.410 9.430 679,074 +0.02(+0.21%)
Feb 08, 2024 9.420 9.440 9.410 9.410 340,052 +0.00(+0.00%)
Feb 07, 2024 9.430 9.440 9.410 9.410 515,016 +0.00(+0.00%)
Feb 06, 2024 9.430 9.440 9.410 9.410 464,678 +0.00(+0.00%)
Feb 05, 2024 9.420 9.440 9.410 9.410 481,621 -0.02(-0.21%)
Feb 02, 2024 9.400 9.440 9.400 9.430 348,734 +0.01(+0.11%)
Feb 01, 2024 9.400 9.420 9.400 9.420 689,894 +0.02(+0.21%)
Jan 31, 2024 9.410 9.430 9.400 9.400 637,422 -0.01(-0.11%)
Jan 30, 2024 9.410 9.430 9.400 9.410 694,977 +0.01(+0.11%)
Jan 29, 2024 9.410 9.430 9.390 9.400 775,947 +0.01(+0.11%)
Jan 26, 2024 9.390 9.410 9.390 9.390 999,759 +0.00(+0.00%)
Jan 25, 2024 9.400 9.420 9.390 9.390 1,436,059 +0.00(+0.00%)
Jan 24, 2024 9.410 9.430 9.390 9.390 1,082,404 -0.01(-0.11%)
Jan 23, 2024 9.410 9.430 9.390 9.400 1,187,068 +0.00(+0.00%)
Jan 22, 2024 9.400 9.420 9.390 9.400 1,545,002 +0.00(+0.00%)
Jan 19, 2024 9.420 9.430 9.390 9.400 3,062,460 +0.00(+0.00%)
Jan 18, 2024 9.450 9.490 9.390 9.400 5,121,149 -0.04(-0.42%)
Jan 17, 2024 9.450 9.470 9.430 9.440 4,292,845 -0.03(-0.32%)
Jan 16, 2024 9.470 9.540 9.400 9.470 8,902,138 +1.05(+12.47%)
Jan 12, 2024 8.400 8.530 8.360 8.420 484,823 +0.06(+0.72%)
Jan 11, 2024 8.300 8.370 8.020 8.360 613,786 +0.12(+1.46%)
Jan 10, 2024 7.980 8.260 7.980 8.240 540,151 +0.26(+3.26%)
Jan 09, 2024 7.760 8.095 7.630 7.980 616,132 +0.15(+1.92%)
Jan 08, 2024 8.480 8.580 7.740 7.830 1,342,267 -0.38(-4.63%)
Jan 05, 2024 8.000 8.250 7.880 8.210 1,432,527 +0.23(+2.88%)
Jan 04, 2024 7.440 8.040 7.380 7.980 1,122,389 +0.58(+7.84%)
Jan 03, 2024 7.550 7.600 7.360 7.400 545,327 -0.18(-2.37%)
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.