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 7, 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 (%)
May 28, 2010 5.662 5.707 5.592 5.662 71,772 +0.00(+0.00%)
May 27, 2010 5.427 5.680 5.409 5.662 56,367 +0.35(+6.63%)
May 26, 2010 5.499 5.580 5.309 5.309 72,954 -0.13(-2.33%)
May 25, 2010 5.210 5.481 5.183 5.436 107,738 +0.15(+2.91%)
May 24, 2010 5.409 5.508 5.237 5.282 123,543 -0.11(-2.01%)
May 21, 2010 5.644 5.707 5.355 5.391 353,905 -0.35(-6.13%)
May 20, 2010 5.779 6.267 5.716 5.743 148,996 -0.46(-7.42%)
May 19, 2010 6.294 6.321 6.104 6.203 80,206 -0.13(-2.00%)
May 18, 2010 6.384 6.420 6.312 6.330 115,496 -0.02(-0.28%)
May 17, 2010 6.339 6.402 6.312 6.348 90,214 +0.02(+0.29%)
May 14, 2010 6.357 6.366 6.276 6.330 120,252 -0.05(-0.85%)
May 13, 2010 6.547 6.565 6.321 6.384 79,136 -0.21(-3.15%)
May 12, 2010 6.303 6.673 6.263 6.592 289,195 -0.01(-0.14%)
May 11, 2010 6.438 6.709 6.303 6.601 141,691 +0.22(+3.39%)
May 10, 2010 6.330 6.411 6.253 6.384 120,838 +0.33(+5.37%)
May 07, 2010 6.312 6.384 6.032 6.059 134,991 -0.23(-3.73%)
May 06, 2010 6.303 6.402 6.068 6.294 113,445 -0.07(-1.13%)
May 05, 2010 6.321 6.492 6.285 6.366 123,878 -0.18(-2.76%)
May 04, 2010 6.655 6.704 6.537 6.547 91,293 -0.20(-2.95%)
May 03, 2010 6.772 6.845 6.628 6.745 164,756 -0.02(-0.27%)
Apr 30, 2010 7.043 7.184 6.763 6.763 127,698 -0.30(-4.22%)
Apr 29, 2010 6.908 7.070 6.799 7.061 238,743 +0.22(+3.17%)
Apr 28, 2010 6.926 7.007 6.727 6.845 166,723 -0.14(-2.07%)
Apr 27, 2010 7.161 7.161 6.962 6.989 80,998 -0.23(-3.13%)
Apr 26, 2010 7.124 7.242 7.088 7.215 253,013 +0.20(+2.83%)
Apr 23, 2010 6.998 7.075 6.835 7.016 210,183 +0.00(+0.00%)
Apr 22, 2010 6.736 7.034 6.736 7.016 200,763 +0.23(+3.46%)
Apr 21, 2010 6.817 6.837 6.682 6.781 107,611 +0.03(+0.40%)
Apr 20, 2010 6.709 6.953 6.637 6.754 173,253 +0.12(+1.77%)
Apr 19, 2010 6.790 6.881 6.628 6.637 157,904 +0.09(+1.38%)
Apr 16, 2010 6.574 6.646 6.510 6.547 133,504 -0.02(-0.28%)
Apr 15, 2010 6.646 6.646 6.547 6.565 77,480 -0.06(-0.95%)
Apr 14, 2010 6.601 6.628 6.483 6.628 181,006 +0.09(+1.38%)
Apr 13, 2010 6.528 6.655 6.519 6.537 186,171 +0.01(+0.14%)
Apr 12, 2010 6.592 6.610 6.519 6.528 251,754 +0.05(+0.70%)
Apr 09, 2010 6.547 6.583 6.474 6.483 95,620 -0.03(-0.42%)
Apr 08, 2010 6.104 6.556 6.104 6.510 348,681 +0.34(+5.56%)
Apr 07, 2010 6.140 6.258 6.122 6.167 184,953 +0.00(+0.00%)
Apr 06, 2010 5.933 6.176 5.933 6.167 50,073 +0.05(+0.74%)
Apr 05, 2010 6.032 6.240 6.014 6.122 96,832 +0.09(+1.50%)
Apr 01, 2010 6.140 6.032 6.032 6.032 106,759 -0.11(-1.76%)
Mar 31, 2010 6.140 6.176 6.113 6.140 99,576 -0.01(-0.15%)
Mar 30, 2010 6.104 6.221 6.077 6.149 74,613 +0.09(+1.49%)
Mar 29, 2010 6.041 6.077 6.005 6.059 46,429 +0.02(+0.30%)
Mar 26, 2010 6.032 6.050 5.969 6.041 37,790 +0.04(+0.60%)
Mar 25, 2010 5.896 6.050 5.896 6.005 76,208 +0.12(+1.99%)
Mar 24, 2010 5.878 5.933 5.869 5.887 99,802 -0.01(-0.15%)
Mar 23, 2010 5.869 5.932 5.815 5.896 79,578 +0.01(+0.15%)
Mar 22, 2010 5.824 5.887 5.689 5.887 80,645 +0.01(+0.15%)
Mar 19, 2010 5.806 5.905 5.797 5.878 87,409 +0.11(+1.88%)
Mar 18, 2010 5.707 5.842 5.698 5.770 77,637 +0.11(+1.91%)
Mar 17, 2010 5.644 5.725 5.607 5.662 34,030 +0.05(+0.80%)
Mar 16, 2010 5.535 5.644 5.517 5.616 23,658 +0.07(+1.30%)
Mar 15, 2010 5.553 5.698 5.526 5.544 54,769 -0.10(-1.76%)
Mar 12, 2010 5.824 5.887 5.625 5.644 75,979 -0.19(-3.25%)
Mar 11, 2010 5.797 5.860 5.734 5.833 27,469 +0.00(+0.00%)
Mar 10, 2010 5.580 5.874 5.580 5.833 139,406 +0.23(+4.03%)
Mar 09, 2010 5.499 5.689 5.445 5.607 59,174 +0.08(+1.47%)
Mar 08, 2010 5.481 5.562 5.427 5.526 94,311 +0.02(+0.33%)
Mar 05, 2010 5.553 5.562 5.472 5.508 140,854 -0.05(-0.97%)
Mar 04, 2010 5.625 5.671 5.544 5.562 70,710 -0.07(-1.28%)
Mar 03, 2010 5.752 5.761 5.616 5.635 86,423 -0.09(-1.58%)
Mar 02, 2010 5.770 5.779 5.680 5.725 61,369 -0.05(-0.94%)
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.