Skip to main content

Carrols Rstrnt Group (NQ: TAST )

9.510 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.093 5.395 5.052 5.364 249,708 +0.34(+6.83%)
Jun 28, 2012 5.111 5.201 4.975 5.021 98,116 -0.14(-2.80%)
Jun 27, 2012 5.066 5.174 4.858 5.165 109,612 +0.13(+2.51%)
Jun 26, 2012 5.093 5.192 4.930 5.039 264,617 -0.07(-1.41%)
Jun 25, 2012 5.183 5.192 4.948 5.111 186,888 -0.14(-2.58%)
Jun 22, 2012 5.183 5.264 5.147 5.246 543,820 +0.07(+1.40%)
Jun 21, 2012 5.300 5.300 5.138 5.174 230,957 -0.11(-2.05%)
Jun 20, 2012 5.183 5.355 5.093 5.282 288,062 +0.08(+1.56%)
Jun 19, 2012 5.183 5.237 5.129 5.201 97,146 +0.07(+1.41%)
Jun 18, 2012 5.111 5.237 5.011 5.129 158,789 -0.03(-0.53%)
Jun 15, 2012 4.957 5.165 4.957 5.156 291,126 +0.22(+4.39%)
Jun 14, 2012 4.921 5.057 4.795 4.939 219,347 -0.04(-0.73%)
Jun 13, 2012 4.993 5.075 4.939 4.975 142,661 -0.05(-0.90%)
Jun 12, 2012 4.948 5.048 4.912 5.021 181,891 +0.05(+1.09%)
Jun 11, 2012 5.075 5.093 4.903 4.966 241,952 -0.09(-1.79%)
Jun 08, 2012 4.840 5.066 4.704 5.057 150,872 +0.20(+4.09%)
Jun 07, 2012 4.957 5.075 4.831 4.858 202,532 -0.08(-1.65%)
Jun 06, 2012 4.641 5.002 4.506 4.939 989,003 +0.42(+9.18%)
Jun 05, 2012 4.506 4.668 4.334 4.524 2,822,250 -0.64(-12.41%)
Jun 04, 2012 5.291 5.309 5.129 5.165 285,030 -0.12(-2.22%)
Jun 01, 2012 5.382 5.472 5.246 5.282 444,230 -0.23(-4.10%)
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%)
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.