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 (%)
Jun 28, 2013 5.824 5.874 5.689 5.833 1,585,614 -0.02(-0.31%)
Jun 27, 2013 5.788 5.860 5.689 5.851 0 +0.12(+2.05%)
Jun 26, 2013 5.797 5.797 5.653 5.734 0 -0.05(-0.78%)
Jun 25, 2013 5.662 5.842 5.644 5.779 0 +0.13(+2.24%)
Jun 24, 2013 5.589 5.671 5.454 5.653 0 -0.01(-0.16%)
Jun 21, 2013 5.905 5.978 5.607 5.662 155,603 -0.22(-3.69%)
Jun 20, 2013 5.923 5.996 5.770 5.878 0 -0.12(-1.96%)
Jun 19, 2013 5.815 6.041 5.779 5.996 0 +0.20(+3.43%)
Jun 18, 2013 5.680 5.806 5.616 5.797 0 +0.17(+3.05%)
Jun 17, 2013 5.535 5.689 5.508 5.625 0 +0.13(+2.30%)
Jun 14, 2013 5.571 5.571 5.436 5.499 0 -0.05(-0.81%)
Jun 13, 2013 5.427 5.553 5.400 5.544 183,878 +0.15(+2.85%)
Jun 12, 2013 5.328 5.409 5.328 5.391 130,993 +0.13(+2.40%)
Jun 11, 2013 5.337 5.377 5.219 5.264 72,788 -0.11(-2.02%)
Jun 10, 2013 5.246 5.391 5.192 5.373 0 +0.16(+3.12%)
Jun 07, 2013 5.291 5.291 5.165 5.210 0 -0.02(-0.35%)
Jun 06, 2013 5.156 5.228 5.075 5.228 99,155 +0.06(+1.22%)
Jun 05, 2013 5.237 5.264 5.138 5.165 0 -0.09(-1.72%)
Jun 04, 2013 5.192 5.300 5.192 5.255 0 +0.08(+1.57%)
Jun 03, 2013 5.183 5.237 5.147 5.174 105,071 +0.03(+0.53%)
May 31, 2013 5.174 5.300 5.129 5.147 124,780 -0.07(-1.38%)
May 30, 2013 5.300 5.328 5.174 5.219 70,425 -0.08(-1.53%)
May 29, 2013 5.364 5.373 5.300 5.300 46,671 -0.08(-1.51%)
May 28, 2013 5.454 5.472 5.355 5.382 99,617 +0.01(+0.17%)
May 24, 2013 5.364 5.418 5.337 5.373 0 -0.03(-0.50%)
May 23, 2013 5.355 5.436 5.355 5.400 0 -0.01(-0.17%)
May 22, 2013 5.454 5.508 5.328 5.409 0 -0.05(-0.83%)
May 21, 2013 5.499 5.553 5.418 5.454 0 -0.04(-0.66%)
May 20, 2013 5.436 5.508 5.373 5.490 0 +0.06(+1.16%)
May 17, 2013 5.418 5.517 5.391 5.427 0 +0.05(+0.84%)
May 16, 2013 5.309 5.427 5.237 5.382 84,941 +0.08(+1.53%)
May 15, 2013 5.291 5.436 5.282 5.300 0 +0.23(+4.45%)
May 13, 2013 5.373 5.418 5.057 5.075 0 -0.29(-5.39%)
May 10, 2013 5.201 5.364 5.201 5.364 0 +0.15(+2.95%)
May 09, 2013 5.427 5.472 5.201 5.210 0 -0.09(-1.70%)
May 08, 2013 5.273 5.481 5.264 5.300 0 +0.17(+3.34%)
May 07, 2013 4.695 5.228 4.695 5.129 0 +0.51(+10.94%)
May 06, 2013 4.497 4.641 4.497 4.623 0 +0.12(+2.61%)
May 03, 2013 4.361 4.533 4.307 4.506 0 +0.20(+4.61%)
May 02, 2013 4.226 4.343 4.226 4.307 0 +0.05(+1.27%)
May 01, 2013 4.289 4.343 4.199 4.253 0 -0.04(-0.84%)
Apr 30, 2013 4.307 4.352 4.276 4.289 0 -0.01(-0.21%)
Apr 29, 2013 4.325 4.325 4.235 4.298 78,693 +0.00(+0.00%)
Apr 26, 2013 4.352 4.352 4.253 4.298 71,225 -0.05(-1.24%)
Apr 25, 2013 4.425 4.425 4.352 4.352 0 -0.06(-1.43%)
Apr 24, 2013 4.370 4.461 4.357 4.416 95,794 +0.04(+0.82%)
Apr 23, 2013 4.361 4.406 4.289 4.379 117,970 +0.05(+1.25%)
Apr 22, 2013 4.479 4.479 4.289 4.325 39,493 -0.12(-2.64%)
Apr 19, 2013 4.379 4.461 4.325 4.443 41,688 +0.06(+1.44%)
Apr 18, 2013 4.352 4.397 4.307 4.379 119,838 +0.05(+1.04%)
Apr 17, 2013 4.425 4.461 4.262 4.334 106,120 -0.14(-3.23%)
Apr 16, 2013 4.334 4.479 4.325 4.479 76,905 +0.20(+4.64%)
Apr 15, 2013 4.425 4.452 4.253 4.280 126,348 -0.19(-4.24%)
Apr 12, 2013 4.560 4.596 4.416 4.470 91,242 -0.09(-1.98%)
Apr 11, 2013 4.488 4.587 4.488 4.560 65,374 +0.09(+2.02%)
Apr 10, 2013 4.425 4.515 4.397 4.470 40,180 +0.05(+1.02%)
Apr 09, 2013 4.497 4.497 4.425 4.425 202,228 -0.09(-2.00%)
Apr 08, 2013 4.614 4.614 4.479 4.515 202,842 -0.10(-2.15%)
Apr 05, 2013 4.587 4.677 4.524 4.614 55,607 -0.05(-1.16%)
Apr 04, 2013 4.560 4.695 4.316 4.668 145,376 +0.10(+2.17%)
Apr 03, 2013 4.704 4.704 4.560 4.569 92,751 -0.14(-2.88%)
Apr 02, 2013 4.723 4.732 4.614 4.704 126,253 +0.03(+0.58%)
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.