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 (%)
May 31, 2012 5.544 5.616 5.445 5.508 342,572 -0.03(-0.49%)
May 30, 2012 5.102 5.616 5.102 5.535 350,823 +0.36(+6.98%)
May 29, 2012 4.912 5.192 4.822 5.174 206,458 +0.22(+4.37%)
May 25, 2012 5.030 5.039 4.912 4.957 220,899 -0.04(-0.72%)
May 24, 2012 4.948 4.993 4.876 4.993 458,987 +0.06(+1.28%)
May 23, 2012 4.777 4.984 4.777 4.930 432,154 +0.10(+2.06%)
May 22, 2012 4.795 4.921 4.768 4.831 984,705 +0.05(+1.13%)
May 21, 2012 4.813 4.813 4.650 4.777 337,118 -0.01(-0.19%)
May 18, 2012 4.704 4.822 4.704 4.786 243,356 +0.08(+1.73%)
May 17, 2012 5.156 5.156 4.596 4.704 401,360 -0.42(-8.27%)
May 16, 2012 5.192 5.201 5.129 5.129 167,050 -0.05(-1.05%)
May 15, 2012 5.210 5.264 5.138 5.183 246,302 -0.01(-0.17%)
May 14, 2012 5.066 5.273 5.057 5.192 433,164 +0.11(+2.13%)
May 11, 2012 4.686 5.255 4.641 5.084 1,190,709 +0.34(+7.24%)
May 10, 2012 4.695 4.786 4.479 4.741 1,073,429 +0.15(+3.35%)
May 09, 2012 4.244 5.281 3.747 4.587 1,609,325 +0.58(+14.41%)
May 08, 2012 4.732 4.768 3.938 4.009 1,754,007 -9.61(-70.56%)
May 07, 2012 13.51 13.68 13.50 13.62 61,906 +0.08(+0.60%)
May 04, 2012 13.56 13.67 13.53 13.54 68,972 -0.05(-0.33%)
May 03, 2012 13.63 13.68 13.54 13.58 88,102 -0.04(-0.27%)
May 02, 2012 13.55 13.69 13.54 13.62 91,669 +0.06(+0.47%)
May 01, 2012 13.54 13.80 13.54 13.55 80,826 -0.06(-0.46%)
Apr 30, 2012 13.82 13.90 13.54 13.62 83,935 -0.23(-1.69%)
Apr 27, 2012 13.98 13.98 13.72 13.85 80,522 -0.13(-0.90%)
Apr 26, 2012 13.74 13.98 13.63 13.98 171,962 +0.22(+1.57%)
Apr 25, 2012 13.73 13.95 13.55 13.76 100,840 +0.18(+1.33%)
Apr 24, 2012 13.60 13.64 13.54 13.58 73,428 +0.03(+0.20%)
Apr 23, 2012 13.59 13.67 13.52 13.55 206,826 -0.11(-0.79%)
Apr 20, 2012 13.72 13.92 13.54 13.66 165,495 +0.14(+1.00%)
Apr 19, 2012 13.55 13.73 13.52 13.53 78,232 -0.04(-0.27%)
Apr 18, 2012 13.48 13.69 13.48 13.56 62,581 +0.03(+0.20%)
Apr 17, 2012 13.63 13.63 13.48 13.54 57,108 +0.05(+0.34%)
Apr 16, 2012 13.47 13.73 13.42 13.49 76,682 +0.05(+0.34%)
Apr 13, 2012 13.37 13.53 13.20 13.45 64,867 +0.01(+0.07%)
Apr 12, 2012 13.29 13.75 13.29 13.44 99,384 +0.11(+0.81%)
Apr 11, 2012 13.28 13.45 13.22 13.33 92,070 +0.21(+1.58%)
Apr 10, 2012 13.57 13.60 13.07 13.12 208,338 -0.41(-3.00%)
Apr 09, 2012 13.58 13.70 13.52 13.53 182,910 -0.07(-0.53%)
Apr 05, 2012 13.51 13.77 13.45 13.60 114,602 +0.06(+0.47%)
Apr 04, 2012 13.67 13.76 13.53 13.54 137,286 -0.23(-1.64%)
Apr 03, 2012 14.00 14.35 13.70 13.76 94,812 -0.24(-1.74%)
Apr 02, 2012 13.76 14.13 13.76 14.01 121,274 +0.23(+1.70%)
Mar 30, 2012 13.72 14.13 13.45 13.77 102,335 +0.16(+1.19%)
Mar 29, 2012 13.47 13.73 13.35 13.61 90,528 +0.02(+0.13%)
Mar 28, 2012 13.92 14.05 13.45 13.59 175,357 -0.33(-2.40%)
Mar 27, 2012 12.75 14.22 12.73 13.92 371,208 +1.20(+9.44%)
Mar 26, 2012 11.34 12.87 11.34 12.72 551,686 +1.41(+12.45%)
Mar 23, 2012 11.26 11.31 11.21 11.31 80,936 +0.05(+0.40%)
Mar 22, 2012 11.12 11.27 11.12 11.27 49,275 +0.05(+0.40%)
Mar 21, 2012 11.23 11.23 11.11 11.22 30,509 +0.00(+0.00%)
Mar 20, 2012 11.26 11.31 11.21 11.22 206,142 -0.06(-0.56%)
Mar 19, 2012 11.26 11.36 11.22 11.29 115,323 +0.08(+0.73%)
Mar 16, 2012 11.23 11.26 11.12 11.21 117,823 +0.07(+0.65%)
Mar 15, 2012 11.13 11.14 11.00 11.13 39,643 +0.03(+0.24%)
Mar 14, 2012 11.09 11.13 11.06 11.11 27,027 +0.04(+0.33%)
Mar 13, 2012 11.02 11.07 10.97 11.07 152,182 +0.11(+0.99%)
Mar 12, 2012 10.84 11.20 10.84 10.96 95,434 +0.10(+0.91%)
Mar 09, 2012 10.82 10.86 10.65 10.86 43,278 +0.03(+0.25%)
Mar 08, 2012 10.94 11.11 10.78 10.84 56,323 -0.01(-0.08%)
Mar 07, 2012 10.65 10.88 10.65 10.84 61,762 +0.23(+2.13%)
Mar 06, 2012 10.72 10.91 10.62 10.62 30,737 -0.25(-2.33%)
Mar 05, 2012 10.70 10.88 10.10 10.87 93,043 +0.12(+1.09%)
Mar 02, 2012 10.88 10.92 10.66 10.75 224,650 -0.13(-1.16%)
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.