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 (%)
Feb 29, 2024 9.450 9.465 9.430 9.450 795,903 +0.01(+0.11%)
Feb 28, 2024 9.440 9.460 9.440 9.440 181,580 +0.00(+0.00%)
Feb 27, 2024 9.440 9.460 9.440 9.440 255,608 +0.01(+0.11%)
Feb 26, 2024 9.450 9.450 9.430 9.430 289,422 +0.01(+0.11%)
Feb 23, 2024 9.420 9.430 9.420 9.420 210,066 +0.01(+0.11%)
Feb 22, 2024 9.450 9.450 9.410 9.410 317,200 -0.01(-0.11%)
Feb 21, 2024 9.430 9.450 9.420 9.420 304,386 -0.01(-0.11%)
Feb 20, 2024 9.410 9.430 9.410 9.430 203,646 +0.01(+0.11%)
Feb 16, 2024 9.420 9.430 9.410 9.420 253,321 +0.00(+0.00%)
Feb 15, 2024 9.410 9.430 9.400 9.420 876,988 +0.01(+0.11%)
Feb 14, 2024 9.410 9.420 9.400 9.410 412,362 +0.01(+0.11%)
Feb 13, 2024 9.410 9.430 9.400 9.400 1,386,343 -0.01(-0.11%)
Feb 12, 2024 9.410 9.430 9.410 9.410 451,118 +0.00(+0.00%)
Feb 09, 2024 9.390 9.430 9.390 9.410 680,508 +0.02(+0.21%)
Feb 08, 2024 9.400 9.420 9.390 9.390 340,770 +0.00(+0.00%)
Feb 07, 2024 9.410 9.420 9.390 9.390 516,103 +0.00(+0.00%)
Feb 06, 2024 9.410 9.420 9.390 9.390 465,659 +0.00(+0.00%)
Feb 05, 2024 9.400 9.420 9.390 9.390 482,638 -0.02(-0.21%)
Feb 02, 2024 9.380 9.420 9.380 9.410 349,470 +0.01(+0.11%)
Feb 01, 2024 9.380 9.400 9.380 9.400 691,351 +0.02(+0.21%)
Jan 31, 2024 9.390 9.410 9.380 9.380 638,768 -0.01(-0.11%)
Jan 30, 2024 9.390 9.410 9.380 9.390 696,444 +0.01(+0.11%)
Jan 29, 2024 9.390 9.410 9.370 9.380 777,585 +0.01(+0.11%)
Jan 26, 2024 9.370 9.390 9.370 9.370 1,001,870 +0.00(+0.00%)
Jan 25, 2024 9.380 9.400 9.370 9.370 1,439,091 +0.00(+0.00%)
Jan 24, 2024 9.390 9.410 9.370 9.370 1,084,690 -0.01(-0.11%)
Jan 23, 2024 9.390 9.410 9.370 9.380 1,189,575 +0.00(+0.00%)
Jan 22, 2024 9.380 9.400 9.370 9.380 1,548,265 +0.00(+0.00%)
Jan 19, 2024 9.400 9.410 9.370 9.380 3,068,927 +0.00(+0.00%)
Jan 18, 2024 9.430 9.470 9.370 9.380 5,131,964 -0.04(-0.42%)
Jan 17, 2024 9.430 9.450 9.410 9.420 4,301,911 -0.03(-0.32%)
Jan 16, 2024 9.450 9.520 9.380 9.450 8,920,939 +1.05(+12.47%)
Jan 12, 2024 8.382 8.512 8.342 8.402 485,846 +0.06(+0.72%)
Jan 11, 2024 8.283 8.352 8.003 8.342 615,082 +0.12(+1.46%)
Jan 10, 2024 7.963 8.243 7.963 8.223 541,291 +0.26(+3.26%)
Jan 09, 2024 7.744 8.078 7.614 7.963 617,433 +0.15(+1.92%)
Jan 08, 2024 8.462 8.562 7.724 7.814 1,345,101 -0.38(-4.63%)
Jan 05, 2024 7.983 8.233 7.863 8.193 1,435,552 +0.23(+2.88%)
Jan 04, 2024 7.424 8.023 7.364 7.963 1,124,759 +0.58(+7.84%)
Jan 03, 2024 7.534 7.584 7.344 7.384 546,478 -0.18(-2.37%)
Jan 02, 2024 7.843 7.883 7.469 7.564 835,252 -0.30(-3.81%)
Dec 29, 2023 7.903 8.063 7.644 7.863 1,027,935 -0.06(-0.76%)
Dec 28, 2023 7.754 8.023 7.634 7.923 879,158 +0.14(+1.79%)
Dec 27, 2023 7.724 7.876 7.697 7.784 738,952 +0.13(+1.69%)
Dec 26, 2023 7.394 7.714 7.394 7.654 645,137 +0.26(+3.51%)
Dec 22, 2023 7.434 7.484 7.305 7.394 386,059 +0.01(+0.14%)
Dec 21, 2023 7.135 7.404 7.035 7.384 541,107 +0.35(+4.96%)
Dec 20, 2023 7.384 7.404 7.025 7.035 917,739 -0.36(-4.86%)
Dec 19, 2023 7.305 7.457 7.255 7.394 580,812 +0.10(+1.37%)
Dec 18, 2023 7.285 7.374 7.085 7.295 629,018 +0.03(+0.41%)
Dec 15, 2023 7.873 7.923 7.185 7.265 1,112,898 -0.56(-7.14%)
Dec 14, 2023 8.223 8.362 7.678 7.823 802,874 -0.42(-5.08%)
Dec 13, 2023 8.043 8.263 7.774 8.243 1,013,108 +0.25(+3.12%)
Dec 12, 2023 8.023 8.103 7.804 7.993 392,671 -0.04(-0.50%)
Dec 11, 2023 7.794 8.183 7.735 8.033 939,682 +0.21(+2.68%)
Dec 08, 2023 7.784 7.893 7.714 7.823 487,277 +0.03(+0.38%)
Dec 07, 2023 7.444 7.794 7.354 7.794 621,857 +0.36(+4.83%)
Dec 06, 2023 7.644 7.714 7.384 7.434 563,849 -0.12(-1.59%)
Dec 05, 2023 7.634 7.664 6.586 7.554 1,441,062 -0.19(-2.45%)
Dec 04, 2023 7.784 8.163 7.614 7.744 1,080,786 -0.07(-0.89%)
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.