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 26, 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 (%)
Mar 31, 2008 7.224 8.127 7.224 8.063 201,626 +0.85(+11.76%)
Mar 28, 2008 7.278 7.341 7.215 7.215 20,016 -0.10(-1.36%)
Mar 27, 2008 7.404 7.585 7.296 7.314 23,742 -0.07(-0.98%)
Mar 26, 2008 7.395 7.630 7.323 7.386 82,141 -0.02(-0.24%)
Mar 25, 2008 6.971 7.549 6.700 7.404 194,706 +0.45(+6.49%)
Mar 24, 2008 6.294 6.980 6.149 6.953 141,565 +0.67(+10.63%)
Mar 21, 2008 6.321 6.420 6.194 6.285 404,640 +0.00(+0.00%)
Mar 20, 2008 6.321 6.420 6.194 6.285 404,640 -0.06(-1.00%)
Mar 19, 2008 6.537 6.772 6.348 6.348 48,366 -0.12(-1.82%)
Mar 18, 2008 6.601 6.754 6.330 6.465 92,153 +0.02(+0.28%)
Mar 17, 2008 6.619 6.736 6.267 6.447 77,453 -0.25(-3.77%)
Mar 14, 2008 6.935 6.935 6.501 6.700 62,645 -0.19(-2.75%)
Mar 13, 2008 6.664 6.944 6.547 6.890 55,818 +0.11(+1.60%)
Mar 12, 2008 6.772 6.908 6.628 6.781 141,809 +0.01(+0.13%)
Mar 11, 2008 6.763 6.799 6.321 6.772 96,550 +0.16(+2.46%)
Mar 10, 2008 7.016 7.179 6.556 6.610 165,098 -0.32(-4.56%)
Mar 07, 2008 6.998 7.368 6.926 6.926 383,889 -0.06(-0.90%)
Mar 06, 2008 6.989 7.152 6.989 6.989 85,288 -0.05(-0.77%)
Mar 05, 2008 7.043 7.043 6.926 7.043 67,792 +0.00(+0.00%)
Mar 04, 2008 7.079 7.133 7.016 7.043 24,070 -0.13(-1.76%)
Mar 03, 2008 7.359 7.395 7.043 7.170 167,921 -0.30(-3.99%)
Feb 29, 2008 7.422 7.666 7.242 7.468 126,633 -0.06(-0.84%)
Feb 28, 2008 7.784 7.793 7.404 7.531 570,945 -0.19(-2.46%)
Feb 27, 2008 7.802 7.802 7.576 7.720 266,765 -0.17(-2.17%)
Feb 26, 2008 7.513 7.955 7.377 7.892 118,676 +0.53(+7.24%)
Feb 25, 2008 7.215 7.702 7.215 7.359 123,998 +0.10(+1.37%)
Feb 22, 2008 7.296 7.422 7.215 7.260 34,610 -0.04(-0.50%)
Feb 21, 2008 7.738 7.784 7.296 7.296 41,366 -0.37(-4.83%)
Feb 20, 2008 7.513 7.811 7.513 7.666 89,992 +0.14(+1.80%)
Feb 19, 2008 7.738 7.919 7.468 7.531 272,917 -0.12(-1.53%)
Feb 18, 2008 7.820 8.000 7.630 7.648 44,515 +0.00(+0.00%)
Feb 15, 2008 7.820 8.000 7.630 7.648 44,515 -0.24(-3.09%)
Feb 14, 2008 7.955 8.073 7.720 7.892 99,608 -0.06(-0.79%)
Feb 13, 2008 7.973 8.054 7.558 7.955 438,025 +0.07(+0.92%)
Feb 12, 2008 7.829 8.109 7.729 7.883 75,470 +0.09(+1.16%)
Feb 11, 2008 7.034 7.874 7.034 7.793 173,154 +0.75(+10.64%)
Feb 08, 2008 6.872 7.314 6.872 7.043 620,678 +0.03(+0.39%)
Feb 07, 2008 7.350 7.431 6.998 7.016 363,417 -0.41(-5.47%)
Feb 06, 2008 7.422 7.675 7.359 7.422 108,844 +0.07(+0.98%)
Feb 05, 2008 7.395 7.468 7.179 7.350 186,228 +0.04(+0.49%)
Feb 04, 2008 7.350 7.449 7.224 7.314 137,082 -0.05(-0.61%)
Feb 01, 2008 7.260 7.386 7.224 7.359 396,689 +0.19(+2.64%)
Jan 31, 2008 6.935 7.531 6.935 7.170 519,194 +0.11(+1.53%)
Jan 30, 2008 7.133 7.287 6.998 7.061 107,394 -0.14(-1.88%)
Jan 29, 2008 7.215 7.314 7.179 7.197 56,328 +0.00(+0.00%)
Jan 28, 2008 7.188 7.341 7.079 7.197 141,542 -0.01(-0.13%)
Jan 25, 2008 7.088 7.666 7.052 7.206 175,697 +0.20(+2.84%)
Jan 24, 2008 7.115 7.431 6.962 7.007 132,899 -0.02(-0.26%)
Jan 23, 2008 6.845 7.449 6.845 7.025 299,351 +0.14(+1.97%)
Jan 22, 2008 6.501 6.953 6.501 6.890 141,433 +0.06(+0.93%)
Jan 21, 2008 6.817 7.133 6.790 6.826 245,730 +0.00(+0.00%)
Jan 18, 2008 6.817 7.133 6.790 6.826 245,730 -0.08(-1.18%)
Jan 17, 2008 7.007 7.260 6.908 6.908 245,511 -0.13(-1.80%)
Jan 16, 2008 7.206 7.386 6.971 7.034 741,767 +0.02(+0.26%)
Jan 15, 2008 7.179 7.251 6.926 7.016 32,469 -0.28(-3.84%)
Jan 14, 2008 7.368 7.567 7.242 7.296 41,067 +0.00(+0.00%)
Jan 11, 2008 7.404 7.675 7.233 7.296 50,991 -0.15(-2.06%)
Jan 10, 2008 7.477 7.540 7.305 7.449 74,161 -0.13(-1.67%)
Jan 09, 2008 7.522 7.639 7.070 7.576 95,941 +0.02(+0.24%)
Jan 08, 2008 7.910 8.199 7.540 7.558 57,058 -0.33(-4.23%)
Jan 07, 2008 8.036 8.109 7.838 7.892 49,778 -0.05(-0.68%)
Jan 04, 2008 8.036 8.343 7.901 7.946 64,078 -0.05(-0.56%)
Jan 03, 2008 8.253 8.488 7.937 7.991 82,784 -0.27(-3.28%)
Jan 02, 2008 8.623 8.831 8.253 8.262 96,322 -0.39(-4.49%)
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.