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, 2014 6.565 6.646 6.429 6.474 149,578 -0.07(-1.10%)
Mar 28, 2014 6.718 6.881 6.519 6.547 81,685 -0.18(-2.68%)
Mar 27, 2014 6.321 6.745 6.221 6.727 301,912 +0.39(+6.13%)
Mar 26, 2014 6.745 6.745 6.312 6.339 142,737 -0.33(-5.01%)
Mar 25, 2014 6.754 6.800 6.592 6.673 94,964 -0.02(-0.27%)
Mar 24, 2014 7.052 7.133 6.611 6.691 244,170 -0.39(-5.48%)
Mar 21, 2014 7.142 7.404 6.980 7.079 337,524 -0.01(-0.13%)
Mar 20, 2014 7.106 7.197 6.980 7.088 65,963 -0.01(-0.13%)
Mar 19, 2014 7.206 7.210 7.025 7.097 115,340 -0.08(-1.13%)
Mar 18, 2014 6.989 7.206 6.962 7.179 123,961 +0.17(+2.45%)
Mar 17, 2014 7.061 7.301 6.989 7.007 186,960 +0.02(+0.26%)
Mar 14, 2014 6.953 7.070 6.697 6.989 279,469 -0.02(-0.26%)
Mar 13, 2014 6.944 7.034 6.734 7.007 449,798 +0.05(+0.65%)
Mar 12, 2014 6.971 7.106 6.890 6.962 112,351 -0.03(-0.39%)
Mar 11, 2014 7.025 7.242 6.962 6.989 176,661 +0.00(+0.00%)
Mar 10, 2014 6.980 7.070 6.908 6.989 238,025 +0.14(+2.11%)
Mar 07, 2014 7.106 7.124 6.781 6.845 152,776 -0.20(-2.82%)
Mar 06, 2014 7.097 7.106 6.962 7.043 115,515 +0.00(+0.00%)
Mar 05, 2014 7.052 7.359 6.998 7.043 200,656 +0.00(+0.00%)
Mar 04, 2014 6.799 7.567 6.799 7.043 556,676 +0.34(+5.12%)
Mar 03, 2014 6.321 6.808 6.321 6.700 289,503 +0.29(+4.51%)
Feb 28, 2014 6.230 7.404 5.987 6.411 576,735 +0.52(+8.90%)
Feb 27, 2014 5.797 5.951 5.788 5.887 125,936 +0.04(+0.62%)
Feb 26, 2014 5.869 5.905 5.824 5.851 49,754 +0.01(+0.15%)
Feb 25, 2014 5.788 5.896 5.779 5.842 35,062 +0.05(+0.94%)
Feb 24, 2014 5.707 5.869 5.689 5.788 45,973 +0.10(+1.75%)
Feb 21, 2014 5.752 5.887 5.680 5.689 85,468 -0.03(-0.47%)
Feb 20, 2014 5.589 5.878 5.589 5.716 70,518 +0.15(+2.76%)
Feb 19, 2014 5.698 5.923 5.544 5.562 208,204 -0.14(-2.38%)
Feb 18, 2014 5.499 5.716 5.427 5.698 69,606 +0.15(+2.77%)
Feb 14, 2014 5.562 5.544 5.544 5.544 50,832 +0.00(+0.00%)
Feb 13, 2014 5.255 5.616 5.255 5.544 54,096 +0.26(+4.96%)
Feb 12, 2014 5.409 5.544 5.237 5.282 58,999 -0.13(-2.34%)
Feb 11, 2014 5.495 5.495 5.318 5.409 37,367 +0.09(+1.70%)
Feb 10, 2014 5.300 5.364 5.238 5.318 48,591 -0.01(-0.17%)
Feb 07, 2014 5.391 5.629 5.282 5.328 51,042 -0.02(-0.34%)
Feb 06, 2014 5.228 5.400 5.156 5.346 57,010 +0.15(+2.96%)
Feb 05, 2014 5.219 5.246 5.079 5.192 48,093 -0.04(-0.69%)
Feb 04, 2014 5.219 5.346 5.210 5.228 48,245 +0.04(+0.70%)
Feb 03, 2014 5.481 5.553 5.129 5.192 128,415 -0.31(-5.58%)
Jan 31, 2014 5.653 5.806 5.445 5.499 134,561 -0.27(-4.69%)
Jan 30, 2014 5.689 5.869 5.644 5.770 77,255 +0.14(+2.40%)
Jan 29, 2014 5.571 5.707 5.553 5.635 68,518 +0.06(+1.13%)
Jan 28, 2014 5.418 5.598 5.328 5.571 78,668 +0.14(+2.49%)
Jan 27, 2014 5.653 5.851 5.409 5.436 107,453 -0.23(-3.99%)
Jan 24, 2014 5.797 5.842 5.571 5.662 68,847 -0.19(-3.24%)
Jan 23, 2014 5.815 5.869 5.806 5.851 36,229 +0.07(+1.25%)
Jan 22, 2014 5.869 5.869 5.708 5.779 57,947 -0.05(-0.78%)
Jan 21, 2014 5.725 5.869 5.671 5.824 63,725 +0.09(+1.57%)
Jan 17, 2014 5.779 5.734 5.734 5.734 62,017 -0.04(-0.63%)
Jan 16, 2014 5.725 5.824 5.725 5.770 76,406 +0.00(+0.00%)
Jan 15, 2014 5.589 5.797 5.544 5.770 46,033 +0.18(+3.23%)
Jan 14, 2014 5.535 5.752 5.490 5.589 80,977 +0.06(+1.14%)
Jan 13, 2014 5.653 5.914 5.355 5.526 94,823 -0.14(-2.55%)
Jan 10, 2014 5.770 5.842 5.662 5.671 63,228 -0.08(-1.41%)
Jan 09, 2014 5.896 5.933 5.732 5.752 35,141 -0.11(-1.85%)
Jan 08, 2014 5.824 5.914 5.748 5.860 60,208 +0.08(+1.41%)
Jan 07, 2014 5.734 5.914 5.734 5.779 47,577 +0.08(+1.43%)
Jan 06, 2014 5.923 5.960 5.662 5.698 91,398 -0.25(-4.25%)
Jan 03, 2014 5.860 6.032 5.860 5.951 114,192 +0.09(+1.54%)
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.