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 (%)
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%)
Aug 03, 2009 6.122 6.519 5.996 6.519 140,586 +0.41(+6.65%)
Jul 31, 2009 6.167 6.176 5.923 6.113 52,729 -0.04(-0.59%)
Jul 30, 2009 6.167 6.321 6.095 6.149 79,516 +0.04(+0.59%)
Jul 29, 2009 6.014 6.258 5.933 6.113 76,307 +0.09(+1.50%)
Jul 28, 2009 6.068 6.068 5.696 6.023 108,836 -0.05(-0.74%)
Jul 27, 2009 6.240 6.501 5.978 6.068 62,428 -0.11(-1.75%)
Jul 24, 2009 5.797 6.185 5.797 6.176 76,937 +0.34(+5.88%)
Jul 23, 2009 5.779 5.923 5.734 5.833 90,065 -0.02(-0.31%)
Jul 22, 2009 6.005 6.041 5.662 5.851 127,984 -0.21(-3.43%)
Jul 21, 2009 6.176 6.176 5.806 6.059 87,556 -0.15(-2.47%)
Jul 20, 2009 6.267 6.321 6.113 6.212 62,890 +0.02(+0.29%)
Jul 17, 2009 6.465 6.465 6.113 6.194 94,933 -0.25(-3.92%)
Jul 16, 2009 6.258 6.592 5.996 6.447 112,128 +0.13(+2.00%)
Jul 15, 2009 6.411 6.501 6.294 6.321 134,137 -0.02(-0.28%)
Jul 14, 2009 6.393 6.447 6.212 6.339 111,528 -0.05(-0.71%)
Jul 13, 2009 6.420 6.528 5.996 6.384 144,095 +0.07(+1.14%)
Jul 10, 2009 6.402 6.402 6.131 6.312 84,390 -0.05(-0.85%)
Jul 09, 2009 6.456 6.528 6.023 6.366 104,213 -0.01(-0.14%)
Jul 08, 2009 6.176 6.438 6.122 6.375 101,818 +0.24(+3.98%)
Jul 07, 2009 5.969 6.221 5.680 6.131 126,881 +0.18(+3.03%)
Jul 06, 2009 5.869 6.267 5.788 5.951 212,200 -0.06(-1.05%)
Jul 02, 2009 5.878 6.249 5.833 6.014 173,401 +0.03(+0.45%)
Jul 01, 2009 6.086 6.267 5.806 5.987 148,296 -0.03(-0.45%)
Jun 30, 2009 5.996 6.276 5.933 6.014 184,922 +0.00(+0.00%)
Jun 29, 2009 5.698 6.312 5.607 6.014 321,023 +0.17(+2.94%)
Jun 26, 2009 5.228 5.869 5.156 5.842 1,827,783 +0.59(+11.17%)
Jun 25, 2009 5.129 5.490 4.723 5.255 114,927 +0.45(+9.40%)
Jun 24, 2009 4.885 4.948 4.506 4.804 169,782 -0.07(-1.48%)
Jun 23, 2009 5.246 5.255 4.334 4.876 450,184 -0.36(-6.90%)
Jun 22, 2009 5.887 5.887 5.210 5.237 215,489 -0.79(-13.04%)
Jun 19, 2009 6.068 6.203 5.952 6.023 105,576 +0.01(+0.15%)
Jun 18, 2009 5.896 6.032 5.743 6.014 94,189 +0.17(+2.94%)
Jun 17, 2009 5.508 6.005 5.373 5.842 88,985 +0.33(+6.07%)
Jun 16, 2009 5.544 5.607 5.427 5.508 48,927 -0.04(-0.65%)
Jun 15, 2009 5.436 5.607 5.391 5.544 126,007 -0.08(-1.44%)
Jun 12, 2009 5.508 5.625 5.418 5.625 85,904 +0.12(+2.13%)
Jun 11, 2009 5.589 5.589 5.436 5.508 66,541 -0.01(-0.16%)
Jun 10, 2009 5.481 5.535 5.400 5.517 88,749 -0.02(-0.33%)
Jun 09, 2009 5.644 5.788 5.418 5.535 83,757 -0.11(-1.92%)
Jun 08, 2009 5.653 5.797 5.562 5.644 99,830 -0.08(-1.42%)
Jun 05, 2009 5.960 5.978 5.508 5.725 123,418 -0.23(-3.94%)
Jun 04, 2009 6.050 6.059 5.797 5.960 125,725 -0.04(-0.60%)
Jun 03, 2009 5.815 6.059 5.725 5.996 136,907 +0.20(+3.43%)
Jun 02, 2009 6.095 6.122 5.382 5.797 248,201 -0.39(-6.28%)
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.