Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrols Rstrnt Group (NQ: TAST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 28, 2008 1.890 1.980 1.730 1.980 7,200 +0.20(+11.11%)
Nov 26, 2008 1.600 1.790 1.600 1.782 49,960 +0.12(+7.35%)
Nov 25, 2008 1.570 1.758 1.560 1.660 15,199 +0.05(+3.11%)
Nov 24, 2008 1.780 1.780 1.560 1.610 11,969 +0.01(+0.63%)
Nov 21, 2008 1.580 1.610 1.390 1.600 107,528 +0.10(+6.67%)
Nov 20, 2008 1.460 1.553 1.450 1.500 42,332 +0.01(+0.67%)
Nov 19, 2008 1.490 1.530 1.480 1.490 61,368 -0.06(-3.87%)
Nov 18, 2008 1.580 1.600 1.520 1.550 76,468 -0.05(-3.13%)
Nov 17, 2008 1.700 1.720 1.550 1.600 135,478 -0.09(-5.33%)
Nov 14, 2008 1.810 1.878 1.650 1.690 62,860 -0.03(-1.74%)
Nov 13, 2008 1.810 1.810 1.600 1.720 26,412 +0.11(+6.83%)
Nov 12, 2008 1.750 1.750 1.580 1.610 84,006 -0.10(-5.85%)
Nov 11, 2008 1.730 1.730 1.700 1.710 3,638 -0.03(-1.72%)
Nov 10, 2008 2.070 2.070 1.740 1.740 57,717 -0.08(-4.40%)
Nov 07, 2008 1.850 1.910 1.800 1.820 467,450 +0.10(+5.81%)
Nov 06, 2008 1.860 2.090 1.660 1.720 182,353 -0.09(-4.97%)
Nov 05, 2008 1.920 2.030 1.790 1.810 79,508 -0.23(-11.27%)
Nov 04, 2008 2.050 2.130 1.900 2.040 186,545 +0.10(+5.15%)
Nov 03, 2008 2.130 2.260 1.810 1.940 87,274 -0.09(-4.43%)
Oct 31, 2008 2.080 2.100 1.990 2.030 100,300 +0.02(+1.00%)
Oct 30, 2008 2.360 2.370 1.950 2.010 153,897 +0.08(+4.15%)
Oct 29, 2008 1.970 1.970 1.730 1.930 238,921 -0.03(-1.53%)
Oct 28, 2008 2.000 2.010 1.830 1.960 176,600 +0.04(+2.08%)
Oct 27, 2008 2.310 2.370 1.920 1.920 124,429 -0.41(-17.60%)
Oct 24, 2008 2.210 2.330 2.140 2.330 16,435 +0.13(+5.91%)
Oct 23, 2008 2.490 2.490 2.200 2.200 10,391 -0.24(-9.84%)
Oct 22, 2008 2.570 2.570 2.440 2.440 9,625 -0.18(-6.87%)
Oct 21, 2008 2.410 2.700 2.410 2.620 137,636 +0.25(+10.55%)
Oct 20, 2008 2.560 2.560 2.250 2.370 38,837 +0.04(+1.59%)
Oct 17, 2008 2.500 2.510 2.200 2.333 17,680 -0.13(-5.16%)
Oct 16, 2008 2.140 2.820 1.980 2.460 56,807 +0.37(+17.70%)
Oct 15, 2008 2.040 2.290 1.920 2.090 65,725 +0.09(+4.50%)
Oct 14, 2008 2.390 2.580 2.000 2.000 97,066 -0.39(-16.32%)
Oct 13, 2008 2.690 2.720 2.270 2.390 121,856 -0.13(-5.16%)
Oct 10, 2008 2.330 2.610 2.230 2.520 105,743 -0.01(-0.40%)
Oct 09, 2008 2.350 2.580 2.300 2.530 154,985 +0.26(+11.45%)
Oct 08, 2008 1.990 2.550 1.900 2.270 155,764 +0.32(+16.41%)
Oct 07, 2008 2.000 2.736 1.850 1.950 52,764 -0.05(-2.50%)
Oct 06, 2008 2.470 2.540 1.650 2.000 106,688 -0.46(-18.70%)
Oct 03, 2008 2.580 2.690 2.410 2.460 97,596 +0.01(+0.41%)
Oct 02, 2008 2.960 2.960 2.300 2.450 120,904 -0.53(-17.79%)
Oct 01, 2008 2.980 3.000 2.920 2.980 41,751 -0.02(-0.67%)
Sep 30, 2008 2.730 3.000 2.550 3.000 104,003 +0.23(+8.30%)
Sep 29, 2008 3.200 3.300 2.300 2.770 130,676 -0.32(-10.36%)
Sep 26, 2008 3.310 3.450 3.030 3.090 91,479 -0.19(-5.79%)
Sep 25, 2008 3.770 3.770 3.210 3.280 123,095 -0.41(-11.11%)
Sep 24, 2008 4.170 4.190 3.690 3.690 88,040 -0.37(-9.11%)
Sep 23, 2008 4.500 4.520 4.060 4.060 59,319 -0.30(-6.88%)
Sep 22, 2008 4.530 4.530 4.250 4.360 39,600 -0.07(-1.58%)
Sep 19, 2008 5.130 5.170 4.300 4.430 29,906 -0.01(-0.23%)
Sep 18, 2008 4.810 4.900 4.260 4.440 74,823 -0.42(-8.64%)
Sep 17, 2008 5.050 5.090 4.770 4.860 52,392 -0.15(-2.99%)
Sep 16, 2008 5.180 5.210 4.950 5.010 42,950 -0.28(-5.29%)
Sep 15, 2008 5.290 5.320 5.207 5.290 10,400 -0.21(-3.82%)
Sep 12, 2008 5.510 5.530 5.340 5.500 35,618 -0.11(-1.96%)
Sep 11, 2008 5.570 5.640 5.450 5.610 33,900 -0.09(-1.58%)
Sep 10, 2008 5.430 5.760 5.350 5.700 21,224 +0.29(+5.36%)
Sep 09, 2008 5.820 5.860 5.150 5.410 50,343 -0.45(-7.68%)
Sep 08, 2008 6.190 6.250 5.850 5.860 17,060 -0.33(-5.33%)
Sep 05, 2008 5.910 6.210 5.910 6.190 18,829 +0.03(+0.49%)
Sep 04, 2008 5.540 6.180 5.500 6.160 45,667 +0.53(+9.41%)
Sep 03, 2008 5.720 5.730 5.400 5.630 13,619 -0.07(-1.23%)
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.