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 24, 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 (%)
Jun 30, 2009 5.996 6.276 5.933 6.014 184,922 +0.00(+0.00%)
Jun 29, 2009 5.698 6.312 5.607 6.014 321,023 +0.17(+2.94%)
Jun 26, 2009 5.228 5.869 5.156 5.842 1,827,783 +0.59(+11.17%)
Jun 25, 2009 5.129 5.490 4.723 5.255 114,927 +0.45(+9.40%)
Jun 24, 2009 4.885 4.948 4.506 4.804 169,782 -0.07(-1.48%)
Jun 23, 2009 5.246 5.255 4.334 4.876 450,184 -0.36(-6.90%)
Jun 22, 2009 5.887 5.887 5.210 5.237 215,489 -0.79(-13.04%)
Jun 19, 2009 6.068 6.203 5.952 6.023 105,576 +0.01(+0.15%)
Jun 18, 2009 5.896 6.032 5.743 6.014 94,189 +0.17(+2.94%)
Jun 17, 2009 5.508 6.005 5.373 5.842 88,985 +0.33(+6.07%)
Jun 16, 2009 5.544 5.607 5.427 5.508 48,927 -0.04(-0.65%)
Jun 15, 2009 5.436 5.607 5.391 5.544 126,007 -0.08(-1.44%)
Jun 12, 2009 5.508 5.625 5.418 5.625 85,904 +0.12(+2.13%)
Jun 11, 2009 5.589 5.589 5.436 5.508 66,541 -0.01(-0.16%)
Jun 10, 2009 5.481 5.535 5.400 5.517 88,749 -0.02(-0.33%)
Jun 09, 2009 5.644 5.788 5.418 5.535 83,757 -0.11(-1.92%)
Jun 08, 2009 5.653 5.797 5.562 5.644 99,830 -0.08(-1.42%)
Jun 05, 2009 5.960 5.978 5.508 5.725 123,418 -0.23(-3.94%)
Jun 04, 2009 6.050 6.059 5.797 5.960 125,725 -0.04(-0.60%)
Jun 03, 2009 5.815 6.059 5.725 5.996 136,907 +0.20(+3.43%)
Jun 02, 2009 6.095 6.122 5.382 5.797 248,201 -0.39(-6.28%)
Jun 01, 2009 6.772 6.772 5.942 6.185 260,403 -0.59(-8.67%)
May 29, 2009 6.637 6.772 6.583 6.772 81,300 +0.14(+2.04%)
May 28, 2009 6.772 6.908 6.519 6.637 93,354 -0.14(-2.00%)
May 27, 2009 6.438 6.926 6.438 6.772 114,010 +0.26(+4.02%)
May 26, 2009 6.303 6.595 6.273 6.510 102,751 +0.24(+3.89%)
May 22, 2009 5.896 6.321 5.869 6.267 47,168 +0.14(+2.36%)
May 21, 2009 6.375 6.375 5.842 6.122 168,987 -0.24(-3.83%)
May 20, 2009 6.312 6.646 6.312 6.366 161,833 +0.05(+0.71%)
May 19, 2009 6.519 6.537 6.230 6.321 236,617 -0.16(-2.51%)
May 18, 2009 6.176 6.745 6.176 6.483 163,993 +0.29(+4.66%)
May 15, 2009 6.005 6.375 5.933 6.194 150,734 +0.16(+2.69%)
May 14, 2009 5.635 6.041 5.472 6.032 105,145 +0.33(+5.86%)
May 13, 2009 5.842 5.860 5.382 5.698 120,628 -0.32(-5.26%)
May 12, 2009 6.131 6.131 5.887 6.014 94,513 -0.05(-0.75%)
May 11, 2009 6.050 6.133 5.978 6.059 138,107 +0.01(+0.15%)
May 08, 2009 6.068 6.321 6.023 6.050 170,440 +0.09(+1.52%)
May 07, 2009 6.050 6.185 5.779 5.960 196,204 -0.09(-1.49%)
May 06, 2009 6.258 6.258 5.914 6.050 151,003 -0.07(-1.18%)
May 05, 2009 6.149 6.447 6.059 6.122 291,263 +0.09(+1.50%)
May 04, 2009 5.960 6.140 5.662 6.032 247,316 +0.27(+4.70%)
May 01, 2009 5.472 6.131 5.237 5.761 262,462 +0.42(+7.77%)
Apr 30, 2009 5.508 5.644 5.291 5.346 177,369 -0.13(-2.31%)
Apr 29, 2009 5.481 5.716 5.237 5.472 245,192 +0.07(+1.34%)
Apr 28, 2009 5.481 5.535 5.192 5.400 656,098 -0.07(-1.32%)
Apr 27, 2009 4.993 5.752 4.966 5.472 246,286 +0.23(+4.48%)
Apr 24, 2009 4.876 5.463 4.840 5.237 310,321 +0.27(+5.45%)
Apr 23, 2009 4.605 5.246 4.605 4.966 1,011,896 +1.29(+35.14%)
Apr 22, 2009 3.567 3.811 3.549 3.675 205,846 +0.13(+3.56%)
Apr 21, 2009 3.549 3.747 3.549 3.549 136,989 -0.06(-1.75%)
Apr 20, 2009 3.720 3.787 3.585 3.612 114,362 -0.14(-3.85%)
Apr 17, 2009 3.838 3.838 3.693 3.756 178,038 -0.15(-3.93%)
Apr 16, 2009 3.838 3.973 3.702 3.910 86,656 +0.14(+3.59%)
Apr 15, 2009 3.928 3.928 3.612 3.774 85,922 -0.11(-2.79%)
Apr 14, 2009 3.973 4.063 3.829 3.883 151,828 -0.14(-3.59%)
Apr 13, 2009 3.829 4.190 3.783 4.027 112,816 +0.19(+4.94%)
Apr 09, 2009 3.422 3.838 3.409 3.838 196,753 +0.44(+13.03%)
Apr 08, 2009 3.386 3.422 3.327 3.395 134,698 +0.08(+2.45%)
Apr 07, 2009 3.377 3.377 3.296 3.314 13,002 -0.04(-1.08%)
Apr 06, 2009 3.242 3.373 3.242 3.350 53,650 +0.04(+1.09%)
Apr 03, 2009 3.296 3.458 3.251 3.314 9,673 -0.07(-2.13%)
Apr 02, 2009 3.386 3.476 3.269 3.386 36,149 +0.12(+3.59%)
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.