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

Carrols Rstrnt Group (NQ: TAST )

9.520 +0.010 (+0.11%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 2, 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 (%)
Oct 30, 2009 5.923 5.933 5.625 5.860 72,483 -0.07(-1.22%)
Oct 29, 2009 6.041 6.068 5.833 5.933 89,617 -0.10(-1.65%)
Oct 28, 2009 6.230 6.230 6.023 6.032 63,882 -0.18(-2.91%)
Oct 27, 2009 6.393 6.501 6.203 6.212 92,008 -0.19(-2.96%)
Oct 26, 2009 6.673 6.700 6.366 6.402 88,627 -0.28(-4.19%)
Oct 23, 2009 6.682 6.826 6.519 6.682 37,665 -0.16(-2.37%)
Oct 22, 2009 6.845 6.863 6.682 6.845 46,684 +0.02(+0.26%)
Oct 21, 2009 6.872 6.926 6.790 6.826 144,050 -0.04(-0.53%)
Oct 20, 2009 6.881 6.944 6.826 6.863 43,330 +0.04(+0.53%)
Oct 19, 2009 6.872 7.124 6.817 6.826 117,479 +0.00(+0.00%)
Oct 16, 2009 6.826 6.953 6.781 6.826 53,413 -0.09(-1.31%)
Oct 15, 2009 7.016 7.016 6.872 6.917 63,365 -0.12(-1.67%)
Oct 14, 2009 6.971 7.034 6.908 7.034 171,914 +0.13(+1.83%)
Oct 13, 2009 6.908 6.998 6.872 6.908 52,207 -0.02(-0.26%)
Oct 12, 2009 6.908 7.007 6.736 6.926 73,667 +0.14(+2.13%)
Oct 09, 2009 6.709 6.872 6.411 6.781 91,386 +0.04(+0.54%)
Oct 08, 2009 6.881 7.025 6.745 6.745 111,198 -0.13(-1.84%)
Oct 07, 2009 7.016 7.043 6.845 6.872 22,660 -0.14(-1.93%)
Oct 06, 2009 6.962 7.007 6.826 7.007 74,581 +0.17(+2.51%)
Oct 05, 2009 6.664 7.056 6.664 6.835 117,990 +0.14(+2.16%)
Oct 02, 2009 6.429 6.781 6.429 6.691 130,540 +0.48(+7.70%)
Oct 01, 2009 6.872 6.908 5.887 6.212 272,802 -0.61(-8.99%)
Sep 30, 2009 7.133 7.133 6.808 6.826 75,578 -0.23(-3.32%)
Sep 29, 2009 7.088 7.115 6.971 7.061 21,738 +0.00(+0.00%)
Sep 28, 2009 7.061 7.260 6.863 7.061 49,738 +0.01(+0.13%)
Sep 25, 2009 7.215 7.215 6.962 7.052 35,796 +0.06(+0.90%)
Sep 24, 2009 6.989 7.120 6.854 6.989 42,719 +0.05(+0.65%)
Sep 23, 2009 7.161 7.287 6.899 6.944 37,149 -0.19(-2.66%)
Sep 22, 2009 7.106 7.269 6.962 7.133 40,187 +0.04(+0.51%)
Sep 21, 2009 7.170 7.305 7.052 7.097 47,815 -0.13(-1.75%)
Sep 18, 2009 7.359 7.359 7.052 7.224 79,701 -0.14(-1.84%)
Sep 17, 2009 7.179 7.368 6.826 7.359 31,452 +0.02(+0.25%)
Sep 16, 2009 7.314 7.341 7.242 7.341 49,005 +0.02(+0.25%)
Sep 15, 2009 7.278 7.386 7.242 7.323 42,168 +0.03(+0.37%)
Sep 14, 2009 7.206 7.314 6.980 7.296 101,813 +0.14(+2.02%)
Sep 11, 2009 7.088 7.161 7.008 7.152 53,047 +0.08(+1.15%)
Sep 10, 2009 6.872 7.079 6.845 7.070 51,219 +0.22(+3.16%)
Sep 09, 2009 6.899 6.953 6.628 6.854 30,791 -0.03(-0.39%)
Sep 08, 2009 6.962 7.079 6.808 6.881 41,141 +0.00(+0.00%)
Sep 04, 2009 6.799 6.998 6.799 6.881 22,346 +0.09(+1.33%)
Sep 03, 2009 6.700 6.817 6.510 6.790 27,288 +0.09(+1.35%)
Sep 02, 2009 6.646 6.890 6.592 6.700 34,309 +0.06(+0.95%)
Sep 01, 2009 6.835 7.188 6.601 6.637 58,429 -0.23(-3.42%)
Aug 31, 2009 7.007 7.043 6.610 6.872 86,142 -0.14(-1.93%)
Aug 28, 2009 7.323 7.341 6.808 7.007 72,748 -0.25(-3.48%)
Aug 27, 2009 7.224 7.278 7.142 7.260 50,146 +0.02(+0.25%)
Aug 26, 2009 7.179 7.287 7.106 7.242 119,969 +0.03(+0.38%)
Aug 25, 2009 7.242 7.350 7.133 7.215 71,199 +0.04(+0.50%)
Aug 24, 2009 7.088 7.269 7.052 7.179 156,899 +0.10(+1.40%)
Aug 21, 2009 6.926 7.088 6.817 7.079 161,881 +0.16(+2.35%)
Aug 20, 2009 6.709 6.917 6.136 6.917 38,833 +0.22(+3.23%)
Aug 19, 2009 6.619 6.863 6.483 6.700 59,676 +0.06(+0.95%)
Aug 18, 2009 6.619 6.727 6.592 6.637 86,446 +0.02(+0.27%)
Aug 17, 2009 6.483 6.673 6.330 6.619 42,957 +0.03(+0.41%)
Aug 14, 2009 6.601 6.610 6.510 6.592 62,869 -0.01(-0.14%)
Aug 13, 2009 6.528 6.664 6.492 6.601 62,121 +0.14(+2.10%)
Aug 12, 2009 6.140 6.565 6.140 6.465 124,282 +0.31(+4.99%)
Aug 11, 2009 6.438 6.474 6.005 6.158 66,993 -0.25(-3.94%)
Aug 10, 2009 6.276 6.881 6.276 6.411 115,360 +0.14(+2.16%)
Aug 07, 2009 6.267 6.456 5.960 6.276 101,448 +0.14(+2.21%)
Aug 06, 2009 6.537 6.601 6.059 6.140 150,349 -0.41(-6.21%)
Aug 05, 2009 6.998 7.007 6.429 6.547 126,372 -0.34(-4.98%)
Aug 04, 2009 6.998 7.260 6.781 6.890 533,939 +0.37(+5.68%)
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.