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 29, 2019 9.084 9.093 8.912 9.003 770,791 -0.02(-0.20%)
Mar 28, 2019 8.822 9.129 8.822 9.021 209,153 +0.20(+2.25%)
Mar 27, 2019 8.948 9.048 8.786 8.822 139,138 -0.14(-1.61%)
Mar 26, 2019 8.750 8.994 8.705 8.966 186,867 +0.22(+2.48%)
Mar 25, 2019 8.732 8.876 8.641 8.750 120,823 +0.03(+0.31%)
Mar 22, 2019 9.003 9.084 8.641 8.723 235,778 -0.33(-3.59%)
Mar 21, 2019 8.985 9.129 8.985 9.048 220,770 +0.05(+0.60%)
Mar 20, 2019 9.111 9.174 8.994 8.994 518,502 -0.14(-1.48%)
Mar 19, 2019 9.301 9.319 9.111 9.129 258,882 -0.18(-1.94%)
Mar 18, 2019 9.192 9.319 9.111 9.310 157,532 +0.14(+1.58%)
Mar 15, 2019 9.120 9.237 9.075 9.165 412,417 +0.06(+0.69%)
Mar 14, 2019 9.111 9.255 9.066 9.102 217,220 -0.04(-0.40%)
Mar 13, 2019 9.021 9.219 9.012 9.138 175,864 +0.11(+1.20%)
Mar 12, 2019 9.156 9.219 9.012 9.030 213,502 -0.10(-1.09%)
Mar 11, 2019 9.111 9.183 8.976 9.129 198,010 +0.03(+0.30%)
Mar 08, 2019 9.156 9.301 9.075 9.102 186,606 -0.06(-0.69%)
Mar 07, 2019 9.436 9.463 9.165 9.165 243,540 -0.32(-3.33%)
Mar 06, 2019 9.662 9.761 9.454 9.481 273,389 -0.16(-1.69%)
Mar 05, 2019 9.653 9.761 9.608 9.644 495,014 +0.00(+0.00%)
Mar 04, 2019 9.734 9.842 9.644 9.644 235,278 -0.10(-1.02%)
Mar 01, 2019 9.743 9.996 9.626 9.743 348,849 +0.09(+0.94%)
Feb 28, 2019 9.571 9.680 9.328 9.653 363,842 +0.02(+0.19%)
Feb 27, 2019 9.671 9.906 9.594 9.635 644,818 -0.42(-4.13%)
Feb 26, 2019 10.03 10.14 9.869 10.05 292,373 +0.03(+0.27%)
Feb 25, 2019 10.15 10.28 9.906 10.02 416,385 -0.08(-0.80%)
Feb 22, 2019 9.915 10.43 9.915 10.10 519,509 +0.21(+2.10%)
Feb 21, 2019 9.599 10.24 9.599 9.897 982,657 +0.25(+2.62%)
Feb 20, 2019 9.562 10.44 9.364 9.644 1,216,835 +1.20(+14.22%)
Feb 19, 2019 8.380 8.515 8.371 8.443 205,349 +0.05(+0.65%)
Feb 15, 2019 8.190 8.542 8.181 8.389 267,783 +0.22(+2.65%)
Feb 14, 2019 8.154 8.334 8.135 8.172 228,941 +0.02(+0.22%)
Feb 13, 2019 8.208 8.244 8.082 8.154 140,824 -0.07(-0.88%)
Feb 12, 2019 8.298 8.398 8.158 8.226 123,089 -0.03(-0.33%)
Feb 11, 2019 8.154 8.299 8.154 8.253 189,002 +0.12(+1.44%)
Feb 08, 2019 8.091 8.199 8.063 8.136 182,287 +0.07(+0.90%)
Feb 07, 2019 7.964 8.231 7.955 8.063 421,171 +0.09(+1.13%)
Feb 06, 2019 8.280 8.280 7.964 7.973 232,639 -0.30(-3.60%)
Feb 05, 2019 8.244 8.352 8.172 8.271 303,008 +0.06(+0.77%)
Feb 04, 2019 7.675 8.217 7.675 8.208 240,011 +0.55(+7.19%)
Feb 01, 2019 7.838 7.874 7.603 7.657 234,559 -0.14(-1.74%)
Jan 31, 2019 8.036 8.082 7.775 7.793 169,111 -0.21(-2.60%)
Jan 30, 2019 8.163 8.172 7.991 8.000 115,239 -0.14(-1.66%)
Jan 29, 2019 8.163 8.199 7.955 8.136 102,270 -0.01(-0.11%)
Jan 28, 2019 8.352 8.389 8.136 8.145 130,535 -0.23(-2.80%)
Jan 25, 2019 8.398 8.456 8.316 8.380 217,394 +0.05(+0.65%)
Jan 24, 2019 8.623 8.696 8.307 8.325 219,642 -0.24(-2.85%)
Jan 23, 2019 8.172 8.750 8.172 8.569 309,823 +0.43(+5.33%)
Jan 22, 2019 7.802 8.235 7.775 8.136 333,740 +0.32(+4.04%)
Jan 18, 2019 8.109 8.154 7.729 7.820 435,342 -0.30(-3.67%)
Jan 17, 2019 8.280 8.371 8.036 8.118 735,439 -0.19(-2.28%)
Jan 16, 2019 8.587 8.696 8.253 8.307 220,687 -0.25(-2.95%)
Jan 15, 2019 8.605 8.619 8.479 8.560 324,461 -0.03(-0.32%)
Jan 14, 2019 8.768 8.863 8.560 8.587 127,125 -0.21(-2.36%)
Jan 11, 2019 8.858 8.894 8.659 8.795 309,867 -0.09(-1.02%)
Jan 10, 2019 8.939 8.966 8.831 8.885 199,784 -0.08(-0.91%)
Jan 09, 2019 9.102 9.138 8.840 8.966 218,227 -0.08(-0.90%)
Jan 08, 2019 9.283 9.599 9.021 9.048 360,748 -0.46(-4.84%)
Jan 07, 2019 8.930 9.644 8.659 9.508 336,497 +0.58(+6.47%)
Jan 04, 2019 8.587 8.948 8.587 8.930 210,638 +0.37(+4.32%)
Jan 03, 2019 8.786 8.804 8.560 8.560 119,965 -0.26(-2.97%)
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.