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 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2011 9.093 9.526 9.093 9.427 104,847 +0.41(+4.50%)
Jun 29, 2011 9.129 9.129 8.953 9.021 51,689 -0.14(-1.58%)
Jun 28, 2011 8.723 9.201 8.696 9.165 99,012 +0.51(+5.84%)
Jun 27, 2011 8.849 8.849 8.425 8.659 102,730 -0.18(-2.04%)
Jun 24, 2011 8.650 8.858 8.325 8.840 417,632 +0.19(+2.19%)
Jun 23, 2011 8.470 8.840 8.443 8.650 91,601 +0.14(+1.59%)
Jun 22, 2011 8.614 8.696 8.497 8.515 30,996 -0.16(-1.87%)
Jun 21, 2011 8.479 8.714 8.452 8.678 41,540 +0.23(+2.67%)
Jun 20, 2011 8.380 8.479 8.352 8.452 19,047 +0.06(+0.75%)
Jun 17, 2011 8.199 8.479 8.199 8.389 85,557 +0.22(+2.64%)
Jun 16, 2011 7.982 8.181 7.888 8.173 52,935 +0.20(+2.50%)
Jun 15, 2011 8.109 8.109 7.874 7.973 37,380 -0.18(-2.21%)
Jun 14, 2011 8.063 8.172 8.036 8.154 50,446 +0.18(+2.26%)
Jun 13, 2011 8.000 8.082 7.883 7.973 86,936 +0.02(+0.23%)
Jun 10, 2011 8.063 8.226 7.946 7.955 62,244 -0.17(-2.11%)
Jun 09, 2011 8.109 8.127 8.063 8.127 25,967 +0.05(+0.65%)
Jun 08, 2011 8.109 8.136 8.009 8.074 190,507 -0.05(-0.64%)
Jun 07, 2011 8.280 8.325 8.127 8.127 54,089 +0.02(+0.22%)
Jun 06, 2011 8.228 8.235 8.009 8.109 128,890 -0.11(-1.32%)
Jun 03, 2011 8.289 8.380 8.136 8.217 69,297 -0.09(-1.09%)
May 24, 2011 8.298 8.366 8.298 8.307 60,953 +0.01(+0.11%)
May 23, 2011 8.271 8.361 8.262 8.298 111,372 -0.06(-0.76%)
May 20, 2011 8.398 8.416 8.217 8.361 95,014 -0.09(-1.07%)
May 19, 2011 8.434 8.479 8.398 8.452 59,126 +0.05(+0.65%)
May 18, 2011 8.352 8.443 8.352 8.398 35,774 +0.05(+0.65%)
May 17, 2011 8.190 8.352 8.190 8.343 30,313 +0.13(+1.54%)
May 16, 2011 8.298 8.298 8.181 8.217 178,356 -0.14(-1.73%)
May 13, 2011 8.578 8.587 8.307 8.361 29,277 -0.22(-2.53%)
May 12, 2011 8.298 8.596 8.172 8.578 55,316 +0.24(+2.93%)
May 11, 2011 8.578 8.578 8.253 8.334 77,590 -0.25(-2.94%)
May 10, 2011 8.416 8.659 8.307 8.587 42,197 +0.28(+3.37%)
May 09, 2011 8.425 8.425 8.172 8.307 79,246 -0.10(-1.18%)
May 06, 2011 8.678 8.696 8.389 8.407 25,192 -0.21(-2.41%)
May 05, 2011 8.371 8.777 8.145 8.614 123,736 +0.23(+2.69%)
May 04, 2011 8.668 8.804 8.380 8.389 71,617 -0.24(-2.82%)
May 03, 2011 8.750 8.822 8.506 8.632 63,713 -0.12(-1.34%)
May 02, 2011 8.786 8.930 8.145 8.750 115,661 -0.06(-0.72%)
Apr 29, 2011 8.867 8.930 8.741 8.813 46,965 -0.04(-0.41%)
Apr 28, 2011 8.569 8.930 8.560 8.849 238,672 +0.29(+3.38%)
Apr 27, 2011 8.524 8.578 8.380 8.560 181,147 +0.04(+0.42%)
Apr 26, 2011 8.226 8.578 8.226 8.524 39,717 +0.29(+3.57%)
Apr 25, 2011 8.497 8.515 8.181 8.231 31,982 -0.26(-3.03%)
Apr 21, 2011 8.569 8.569 8.407 8.488 17,776 -0.04(-0.42%)
Apr 20, 2011 8.389 8.533 8.352 8.524 41,165 +0.23(+2.83%)
Apr 19, 2011 8.352 8.389 8.181 8.289 52,175 -0.05(-0.65%)
Apr 18, 2011 8.262 8.352 8.082 8.343 34,533 -0.05(-0.65%)
Apr 15, 2011 8.434 8.524 8.352 8.398 58,384 -0.07(-0.85%)
Apr 14, 2011 8.325 8.470 8.199 8.470 50,223 +0.09(+1.08%)
Apr 13, 2011 8.334 8.461 8.316 8.380 77,275 +0.07(+0.87%)
Apr 12, 2011 8.524 8.524 8.181 8.307 55,491 +0.10(+1.21%)
Apr 11, 2011 8.407 8.407 8.172 8.208 54,292 -0.18(-2.15%)
Apr 08, 2011 8.479 8.484 8.352 8.389 35,383 -0.04(-0.43%)
Apr 07, 2011 8.307 8.479 8.307 8.425 49,386 +0.14(+1.74%)
Apr 06, 2011 8.199 8.298 8.172 8.280 27,896 +0.09(+1.10%)
Apr 05, 2011 8.163 8.244 8.145 8.190 54,288 -0.02(-0.22%)
Apr 04, 2011 8.389 8.389 8.136 8.208 92,494 -0.18(-2.15%)
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.