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

Carrols Rstrnt Group (NQ: TAST )

9.520 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2014 6.456 6.456 6.348 6.429 294,556 -0.07(-1.11%)
Jun 27, 2014 6.357 6.574 6.339 6.501 857,916 +0.09(+1.41%)
Jun 26, 2014 6.375 6.411 6.321 6.411 228,364 -0.04(-0.56%)
Jun 25, 2014 6.330 6.456 6.276 6.447 386,288 +0.03(+0.42%)
Jun 24, 2014 6.501 6.592 6.384 6.420 291,725 -0.12(-1.80%)
Jun 23, 2014 6.628 6.628 6.474 6.537 158,912 -0.03(-0.41%)
Jun 20, 2014 6.528 6.592 6.465 6.565 442,602 +0.07(+1.11%)
Jun 19, 2014 6.492 6.579 6.438 6.492 176,774 +0.05(+0.70%)
Jun 18, 2014 6.393 6.465 6.312 6.447 150,009 +0.03(+0.42%)
Jun 17, 2014 6.402 6.537 6.398 6.420 130,636 +0.03(+0.42%)
Jun 16, 2014 6.411 6.456 6.338 6.393 175,113 +0.00(+0.00%)
Jun 13, 2014 6.402 6.429 6.276 6.393 251,573 -0.04(-0.56%)
Jun 12, 2014 6.465 6.547 6.321 6.429 308,860 -0.04(-0.56%)
Jun 11, 2014 6.556 6.583 6.339 6.465 298,918 -0.11(-1.65%)
Jun 10, 2014 6.763 6.763 6.547 6.574 314,450 -0.25(-3.70%)
Jun 06, 2014 6.619 6.863 6.583 6.826 560,524 +0.25(+3.85%)
Jun 05, 2014 6.438 6.646 6.384 6.574 421,422 +0.14(+2.25%)
Jun 04, 2014 6.375 6.501 6.312 6.429 423,250 +0.20(+3.19%)
Jun 03, 2014 6.438 6.483 6.185 6.230 211,391 -0.24(-3.77%)
Jun 02, 2014 6.375 6.492 6.073 6.474 364,138 +0.13(+1.99%)
May 30, 2014 6.438 6.474 6.086 6.348 1,650,074 -0.07(-1.13%)
May 29, 2014 6.483 6.510 6.330 6.420 272,104 -0.02(-0.28%)
May 28, 2014 6.285 6.592 6.285 6.438 668,033 +0.14(+2.30%)
May 27, 2014 6.258 6.331 6.176 6.294 340,737 +0.10(+1.60%)
May 23, 2014 6.014 6.194 6.194 6.194 123,703 +0.20(+3.31%)
May 22, 2014 5.860 6.050 5.833 5.996 78,616 +0.13(+2.15%)
May 21, 2014 5.761 5.905 5.685 5.869 220,625 +0.12(+2.04%)
May 20, 2014 5.680 5.811 5.534 5.752 290,744 +0.02(+0.31%)
May 19, 2014 5.734 5.824 5.644 5.734 298,147 -0.04(-0.63%)
May 16, 2014 5.815 5.842 5.580 5.770 454,437 -0.05(-0.78%)
May 15, 2014 5.833 5.878 5.689 5.815 340,861 -0.02(-0.31%)
May 14, 2014 5.869 5.896 5.743 5.833 375,332 -0.05(-0.92%)
May 13, 2014 6.014 6.068 5.851 5.887 302,874 -0.14(-2.25%)
May 12, 2014 6.014 6.176 5.960 6.023 304,320 +0.03(+0.45%)
May 09, 2014 5.933 6.014 5.842 5.996 318,426 +0.02(+0.30%)
May 08, 2014 6.077 6.113 5.933 5.978 224,619 -0.12(-1.93%)
May 07, 2014 5.987 6.113 5.914 6.095 252,208 +0.14(+2.27%)
May 06, 2014 6.113 6.236 5.901 5.960 555,549 -0.17(-2.80%)
May 05, 2014 6.230 6.357 6.050 6.131 412,835 -0.14(-2.30%)
May 02, 2014 6.357 6.537 6.194 6.276 559,339 -0.09(-1.42%)
May 01, 2014 6.032 6.411 5.869 6.366 623,149 +0.31(+5.07%)
Apr 30, 2014 5.860 6.077 5.779 6.059 284,331 +0.19(+3.23%)
Apr 29, 2014 6.059 6.131 5.860 5.869 435,954 -0.14(-2.26%)
Apr 28, 2014 6.149 6.276 5.905 6.005 541,685 -0.15(-2.49%)
Apr 25, 2014 6.005 6.185 5.851 6.158 3,515,472 +0.37(+6.40%)
Apr 24, 2014 5.671 5.851 5.463 5.788 480,086 +0.14(+2.40%)
Apr 23, 2014 5.797 5.851 5.562 5.653 280,863 -0.20(-3.40%)
Apr 22, 2014 5.797 5.905 5.752 5.851 161,958 +0.04(+0.62%)
Apr 21, 2014 6.005 6.005 5.707 5.815 171,875 -0.15(-2.57%)
Apr 17, 2014 6.050 5.969 5.969 5.969 137,214 -0.13(-2.07%)
Apr 16, 2014 6.348 6.357 6.032 6.095 145,829 -0.26(-4.12%)
Apr 15, 2014 6.429 6.429 6.176 6.357 79,237 -0.04(-0.56%)
Apr 14, 2014 6.321 6.411 6.212 6.393 204,428 +0.13(+2.02%)
Apr 11, 2014 6.249 6.357 6.176 6.267 84,276 -0.02(-0.29%)
Apr 10, 2014 6.556 6.664 6.249 6.285 126,070 -0.29(-4.40%)
Apr 09, 2014 6.447 6.637 6.339 6.574 98,974 +0.17(+2.68%)
Apr 08, 2014 6.285 6.510 6.212 6.402 124,140 +0.11(+1.72%)
Apr 07, 2014 6.456 6.510 6.136 6.294 145,774 -0.21(-3.19%)
Apr 04, 2014 6.709 6.772 6.348 6.501 144,645 -0.14(-2.04%)
Apr 03, 2014 6.646 6.727 6.515 6.637 117,252 +0.02(+0.27%)
Apr 02, 2014 6.619 6.745 6.556 6.619 90,764 -0.01(-0.14%)
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.