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

Carrols Rstrnt Group (NQ: TAST )

9.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2008 5.021 5.237 4.894 5.183 42,550 +0.27(+5.51%)
Jul 30, 2008 5.057 5.084 4.768 4.912 27,024 -0.02(-0.37%)
Jul 29, 2008 4.930 4.993 4.587 4.930 33,072 +0.37(+8.12%)
Jul 28, 2008 4.560 4.560 4.533 4.560 39,217 -0.14(-3.07%)
Jul 25, 2008 4.858 4.894 4.704 4.704 30,957 -0.19(-3.87%)
Jul 24, 2008 5.165 5.165 4.822 4.894 22,146 -0.16(-3.21%)
Jul 23, 2008 4.885 5.300 4.840 5.057 66,801 +0.32(+6.67%)
Jul 22, 2008 4.786 4.894 4.632 4.741 51,726 -0.14(-2.96%)
Jul 21, 2008 5.111 5.111 4.885 4.885 22,846 -0.24(-4.75%)
Jul 18, 2008 4.993 5.273 4.849 5.129 32,146 +0.25(+5.19%)
Jul 17, 2008 4.659 4.957 4.569 4.876 56,195 +0.20(+4.25%)
Jul 16, 2008 4.686 4.867 4.425 4.677 66,339 -0.19(-3.90%)
Jul 15, 2008 4.795 4.984 4.470 4.867 54,759 +0.20(+4.26%)
Jul 14, 2008 4.723 4.723 4.587 4.668 51,845 -0.13(-2.64%)
Jul 11, 2008 4.768 4.867 4.560 4.795 150,771 +0.03(+0.57%)
Jul 10, 2008 4.614 5.030 4.614 4.768 152,471 +0.15(+3.33%)
Jul 09, 2008 4.858 4.858 4.542 4.614 164,779 -0.20(-4.13%)
Jul 08, 2008 4.596 4.831 4.497 4.813 99,588 +0.18(+3.90%)
Jul 07, 2008 4.515 4.632 4.452 4.632 65,547 +0.16(+3.64%)
Jul 04, 2008 4.560 4.587 4.470 4.470 31,179 +0.00(+0.00%)
Jul 03, 2008 4.560 4.587 4.470 4.470 31,179 -0.10(-2.17%)
Jul 02, 2008 4.452 4.569 4.425 4.569 128,526 +0.16(+3.69%)
Jul 01, 2008 4.650 4.804 4.406 4.406 164,915 -0.28(-5.97%)
Jun 30, 2008 4.966 5.048 4.686 4.686 61,169 -0.07(-1.52%)
Jun 27, 2008 5.011 5.147 4.659 4.759 1,189,122 -0.25(-5.05%)
Jun 26, 2008 5.075 5.192 4.894 5.011 131,767 -0.14(-2.63%)
Jun 25, 2008 5.165 5.517 5.048 5.147 56,837 -0.02(-0.35%)
Jun 24, 2008 5.355 5.373 5.075 5.165 89,986 -0.23(-4.35%)
Jun 23, 2008 5.499 5.499 5.309 5.400 118,992 -0.09(-1.64%)
Jun 20, 2008 5.734 5.905 5.318 5.490 153,664 -0.29(-5.00%)
Jun 19, 2008 5.526 5.779 5.445 5.779 134,817 +0.22(+3.90%)
Jun 18, 2008 5.409 5.598 5.409 5.562 53,490 +0.10(+1.82%)
Jun 17, 2008 5.671 5.671 5.418 5.463 79,134 -0.23(-3.97%)
Jun 16, 2008 5.571 5.806 5.535 5.689 64,729 +0.13(+2.27%)
Jun 13, 2008 5.625 5.625 5.508 5.562 108,508 -0.04(-0.65%)
Jun 12, 2008 5.698 5.824 5.598 5.598 94,811 -0.10(-1.74%)
Jun 11, 2008 5.788 5.806 5.698 5.698 51,768 -0.12(-2.02%)
Jun 10, 2008 5.779 5.842 5.644 5.815 47,996 +0.01(+0.16%)
Jun 09, 2008 5.996 6.113 5.779 5.806 158,775 -0.20(-3.31%)
Jun 06, 2008 6.366 6.637 5.869 6.005 112,452 -0.42(-6.47%)
Jun 05, 2008 6.465 6.519 6.366 6.420 32,932 -0.05(-0.84%)
Jun 04, 2008 6.077 6.754 6.023 6.474 109,459 +0.36(+5.91%)
Jun 03, 2008 6.158 6.276 6.041 6.113 106,060 -0.01(-0.15%)
Jun 02, 2008 6.285 6.348 5.878 6.122 54,565 -0.14(-2.31%)
May 30, 2008 5.942 6.321 5.942 6.267 66,930 +0.33(+5.47%)
May 29, 2008 5.887 6.045 5.887 5.942 55,994 +0.02(+0.30%)
May 28, 2008 6.041 6.041 5.743 5.923 118,343 -0.09(-1.50%)
May 27, 2008 5.987 6.176 5.824 6.014 69,609 +0.05(+0.91%)
May 26, 2008 6.230 6.384 5.914 5.960 90,153 +0.00(+0.00%)
May 23, 2008 6.230 6.384 5.914 5.960 90,153 -0.32(-5.04%)
May 22, 2008 6.294 6.375 6.221 6.276 45,194 -0.04(-0.57%)
May 21, 2008 6.384 6.447 6.312 6.312 97,884 -0.05(-0.71%)
May 20, 2008 6.357 6.384 6.240 6.357 38,023 -0.04(-0.56%)
May 19, 2008 6.583 6.583 6.366 6.393 46,124 -0.22(-3.28%)
May 16, 2008 6.772 6.772 6.456 6.610 44,527 -0.14(-2.01%)
May 15, 2008 6.619 6.772 6.474 6.745 56,021 +0.12(+1.77%)
May 14, 2008 6.781 6.908 6.628 6.628 268,203 -0.17(-2.52%)
May 13, 2008 6.664 6.822 6.628 6.799 160,419 +0.16(+2.45%)
May 12, 2008 6.754 6.817 6.574 6.637 29,106 -0.09(-1.34%)
May 09, 2008 6.754 6.881 6.655 6.727 43,362 -0.09(-1.32%)
May 08, 2008 6.790 6.872 6.637 6.817 78,687 +0.01(+0.13%)
May 07, 2008 6.718 6.926 6.718 6.808 155,903 -0.10(-1.44%)
May 06, 2008 7.224 7.224 6.682 6.908 122,246 -0.42(-5.79%)
May 05, 2008 7.359 7.440 7.142 7.332 31,406 -0.10(-1.34%)
May 02, 2008 7.531 7.657 7.188 7.431 159,453 +0.04(+0.49%)
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.