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, 2015 7.513 7.540 7.368 7.486 392,027 -0.07(-0.96%)
Mar 30, 2015 7.594 7.648 7.413 7.558 237,172 -0.03(-0.36%)
Mar 27, 2015 7.468 7.594 7.449 7.585 229,845 +0.14(+1.82%)
Mar 26, 2015 7.440 7.549 7.386 7.449 162,641 +0.00(+0.00%)
Mar 25, 2015 7.440 7.576 7.413 7.449 190,934 -0.01(-0.12%)
Mar 24, 2015 7.377 7.558 7.337 7.459 327,220 +0.06(+0.85%)
Mar 23, 2015 7.287 7.468 7.219 7.395 201,163 +0.13(+1.74%)
Mar 20, 2015 7.179 7.278 7.061 7.269 717,234 +0.14(+2.03%)
Mar 19, 2015 7.097 7.170 7.039 7.124 81,794 +0.03(+0.38%)
Mar 18, 2015 6.953 7.115 6.845 7.097 147,349 +0.12(+1.68%)
Mar 17, 2015 7.206 7.296 6.980 6.980 178,079 -0.24(-3.37%)
Mar 16, 2015 7.206 7.522 7.170 7.224 316,550 +0.07(+1.01%)
Mar 13, 2015 7.142 7.179 7.007 7.152 523,524 +0.02(+0.25%)
Mar 12, 2015 7.052 7.179 6.980 7.133 129,845 +0.15(+2.20%)
Mar 11, 2015 6.980 7.034 6.863 6.980 134,997 +0.03(+0.39%)
Mar 10, 2015 7.007 7.079 6.921 6.953 127,591 -0.05(-0.77%)
Mar 09, 2015 6.944 7.079 6.835 7.007 184,405 +0.07(+1.04%)
Mar 06, 2015 7.052 7.170 6.917 6.935 145,695 -0.19(-2.66%)
Mar 05, 2015 7.133 7.296 7.025 7.124 218,392 +0.03(+0.38%)
Mar 04, 2015 7.079 7.170 7.124 7.097 195,359 -0.03(-0.38%)
Mar 03, 2015 7.142 7.206 7.079 7.124 318,169 -0.03(-0.38%)
Mar 02, 2015 7.124 7.222 7.088 7.152 458,409 +0.06(+0.89%)
Feb 27, 2015 7.052 7.233 6.971 7.088 341,976 +0.03(+0.38%)
Feb 26, 2015 7.585 7.630 6.845 7.061 996,744 -0.58(-7.57%)
Feb 25, 2015 7.612 7.775 7.585 7.639 135,055 +0.00(+0.00%)
Feb 24, 2015 7.738 7.775 7.468 7.639 132,668 -0.12(-1.51%)
Feb 23, 2015 8.009 8.009 7.567 7.756 223,024 -0.19(-2.39%)
Feb 20, 2015 7.567 7.991 7.495 7.946 317,508 +0.41(+5.39%)
Feb 19, 2015 7.341 7.639 7.233 7.540 170,100 +0.18(+2.45%)
Feb 18, 2015 7.179 7.395 7.170 7.359 107,991 +0.21(+2.90%)
Feb 17, 2015 7.197 7.269 7.115 7.152 93,931 -0.01(-0.13%)
Feb 13, 2015 7.170 7.161 7.161 7.161 113,625 +0.03(+0.38%)
Feb 12, 2015 7.206 7.206 7.061 7.133 110,641 +0.01(+0.13%)
Feb 11, 2015 7.260 7.314 7.115 7.124 78,174 -0.14(-1.87%)
Feb 10, 2015 7.233 7.323 7.152 7.260 67,196 +0.09(+1.26%)
Feb 09, 2015 7.251 7.332 7.115 7.170 80,974 -0.16(-2.22%)
Feb 06, 2015 7.431 7.513 7.305 7.332 111,595 -0.08(-1.10%)
Feb 05, 2015 7.332 7.504 7.269 7.413 129,807 +0.04(+0.49%)
Feb 04, 2015 7.350 7.449 7.233 7.377 118,110 -0.03(-0.37%)
Feb 03, 2015 7.332 7.440 7.215 7.404 109,974 +0.10(+1.36%)
Feb 02, 2015 7.323 7.323 6.980 7.305 184,471 +0.12(+1.63%)
Jan 30, 2015 7.522 7.702 7.170 7.188 177,165 -0.42(-5.58%)
Jan 29, 2015 7.260 7.630 7.219 7.612 150,897 +0.39(+5.38%)
Jan 28, 2015 7.377 7.449 7.206 7.224 174,834 -0.10(-1.36%)
Jan 27, 2015 7.142 7.386 7.097 7.323 91,219 +0.10(+1.38%)
Jan 26, 2015 7.115 7.310 7.097 7.224 92,362 +0.02(+0.25%)
Jan 23, 2015 7.305 7.341 7.133 7.206 82,829 -0.07(-0.99%)
Jan 22, 2015 7.034 7.341 6.908 7.278 143,461 +0.31(+4.40%)
Jan 21, 2015 7.079 7.188 6.933 6.971 120,394 -0.10(-1.40%)
Jan 20, 2015 7.350 7.422 7.001 7.070 266,913 -0.25(-3.45%)
Jan 16, 2015 7.314 7.395 7.106 7.323 226,682 -0.03(-0.37%)
Jan 15, 2015 7.504 7.576 7.260 7.350 269,733 -0.16(-2.16%)
Jan 14, 2015 7.332 7.639 7.224 7.513 268,210 +0.14(+1.96%)
Jan 13, 2015 7.323 7.486 7.224 7.368 277,926 +0.11(+1.49%)
Jan 12, 2015 7.242 7.385 7.142 7.260 173,198 +0.05(+0.63%)
Jan 09, 2015 7.170 7.611 7.124 7.215 284,429 +0.02(+0.25%)
Jan 08, 2015 6.935 7.224 6.790 7.197 486,661 +0.43(+6.41%)
Jan 07, 2015 6.519 6.781 6.465 6.763 198,982 +0.26(+4.03%)
Jan 06, 2015 6.745 6.781 6.456 6.501 103,559 -0.24(-3.61%)
Jan 05, 2015 6.790 6.926 6.709 6.745 132,814 -0.12(-1.71%)
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.