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

Carrols Rstrnt Group (NQ: TAST )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 10.54 10.54 10.16 10.21 59,333 -0.23(-2.16%)
Jan 30, 2012 10.31 10.65 10.31 10.44 74,918 -0.09(-0.86%)
Jan 27, 2012 10.36 10.71 10.28 10.53 83,552 +0.32(+3.09%)
Jan 26, 2012 10.31 10.42 10.18 10.21 80,999 -0.04(-0.35%)
Jan 25, 2012 10.13 10.38 10.11 10.25 125,663 +0.12(+1.16%)
Jan 24, 2012 9.878 10.19 9.842 10.13 105,805 +0.18(+1.81%)
Jan 23, 2012 10.09 10.23 9.869 9.951 48,624 -0.14(-1.43%)
Jan 20, 2012 10.00 10.22 9.942 10.10 71,527 +0.10(+0.99%)
Jan 19, 2012 10.07 10.07 9.933 9.996 28,172 -0.07(-0.72%)
Jan 18, 2012 10.03 10.35 9.860 10.07 109,167 +0.05(+0.54%)
Jan 17, 2012 10.10 10.10 9.897 10.01 32,223 +0.05(+0.45%)
Jan 13, 2012 9.915 10.00 9.915 9.969 22,897 -0.10(-0.99%)
Jan 12, 2012 10.08 10.09 9.933 10.07 31,904 +0.01(+0.09%)
Jan 11, 2012 9.960 10.22 9.942 10.06 48,235 +0.01(+0.09%)
Jan 10, 2012 10.18 10.18 10.00 10.05 37,229 +0.04(+0.36%)
Jan 09, 2012 10.10 10.15 9.987 10.01 58,758 -0.08(-0.81%)
Jan 06, 2012 10.40 10.40 10.05 10.10 48,057 -0.31(-2.95%)
Jan 05, 2012 10.28 10.59 10.12 10.40 29,726 +0.03(+0.26%)
Jan 04, 2012 10.51 10.65 10.33 10.38 41,634 -0.07(-0.69%)
Dec 30, 2011 10.40 10.56 10.34 10.45 86,776 +0.00(+0.00%)
Dec 29, 2011 10.47 10.59 10.42 10.45 31,300 +0.01(+0.09%)
Dec 28, 2011 10.42 10.52 10.40 10.44 40,233 +0.00(+0.00%)
Dec 27, 2011 10.45 10.47 10.26 10.44 44,206 -0.02(-0.17%)
Dec 23, 2011 10.62 10.62 10.32 10.46 35,942 -0.19(-1.78%)
Dec 21, 2011 10.34 10.67 10.27 10.65 144,275 +0.27(+2.61%)
Dec 20, 2011 10.10 10.57 9.700 10.38 98,872 +0.58(+5.90%)
Dec 19, 2011 9.969 10.11 9.743 9.797 136,517 -0.19(-1.90%)
Dec 16, 2011 9.680 10.02 9.499 9.987 178,093 +0.36(+3.75%)
Dec 15, 2011 9.481 9.698 9.361 9.626 90,491 +0.29(+3.09%)
Dec 14, 2011 9.102 9.364 8.923 9.337 78,107 +0.18(+1.97%)
Dec 13, 2011 9.391 9.587 9.129 9.156 44,792 -0.15(-1.65%)
Dec 12, 2011 9.626 9.644 9.165 9.310 67,670 -0.46(-4.71%)
Dec 09, 2011 9.418 9.815 9.418 9.770 121,076 +0.43(+4.64%)
Dec 08, 2011 9.499 9.599 9.337 9.337 58,549 -0.26(-2.73%)
Dec 07, 2011 9.508 9.725 9.364 9.599 55,094 +0.04(+0.38%)
Dec 06, 2011 9.617 9.653 9.264 9.562 43,272 -0.01(-0.09%)
Dec 05, 2011 9.526 9.725 9.454 9.571 57,892 +0.26(+2.81%)
Dec 02, 2011 9.301 9.517 9.102 9.310 15,495 +0.18(+1.98%)
Dec 01, 2011 9.246 9.481 9.129 9.129 58,543 -0.34(-3.62%)
Nov 30, 2011 9.346 9.517 9.246 9.472 85,798 +0.49(+5.43%)
Nov 29, 2011 9.012 9.201 8.903 8.985 51,322 -0.06(-0.70%)
Nov 28, 2011 8.849 9.111 8.813 9.048 36,747 +0.51(+5.92%)
Nov 25, 2011 8.840 8.840 8.542 8.542 50,047 -0.33(-3.76%)
Nov 23, 2011 9.057 9.084 8.840 8.876 46,398 -0.24(-2.67%)
Nov 22, 2011 8.831 9.481 8.831 9.120 52,666 +0.30(+3.38%)
Nov 21, 2011 8.903 8.985 8.777 8.822 47,134 -0.25(-2.79%)
Nov 18, 2011 9.021 9.201 8.930 9.075 30,511 +0.06(+0.70%)
Nov 17, 2011 9.156 9.210 8.976 9.012 62,715 -0.25(-2.73%)
Nov 16, 2011 9.535 9.635 9.246 9.264 34,047 -0.42(-4.38%)
Nov 15, 2011 9.147 9.716 9.147 9.689 58,277 +0.48(+5.20%)
Nov 14, 2011 9.292 9.319 9.102 9.210 24,820 -0.09(-0.97%)
Nov 11, 2011 9.273 9.319 9.192 9.301 47,367 +0.25(+2.79%)
Nov 10, 2011 9.003 9.237 8.894 9.048 44,443 +0.20(+2.24%)
Nov 09, 2011 9.066 9.210 8.795 8.849 50,976 -0.39(-4.20%)
Nov 08, 2011 8.795 9.382 8.795 9.237 104,840 +0.55(+6.34%)
Nov 07, 2011 8.497 8.753 8.398 8.687 24,059 -0.05(-0.62%)
Nov 04, 2011 8.804 8.831 8.587 8.741 21,999 -0.11(-1.22%)
Nov 03, 2011 8.831 8.849 8.723 8.849 79,856 +0.22(+2.51%)
Nov 02, 2011 8.154 8.668 8.144 8.632 51,627 +0.59(+7.30%)
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.