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

Carrols Rstrnt Group (NQ: TAST )

9.540 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Jul 31, 2014 6.826 6.971 6.747 6.781 412,748 -0.15(-2.21%)
Jul 30, 2014 6.863 7.052 6.826 6.935 394,473 +0.12(+1.72%)
Jul 29, 2014 6.817 6.926 6.808 6.817 288,423 +0.00(+0.00%)
Jul 28, 2014 6.799 6.845 6.745 6.817 278,442 +0.02(+0.27%)
Jul 25, 2014 6.754 6.835 6.709 6.799 208,863 -0.03(-0.40%)
Jul 24, 2014 6.826 6.944 6.727 6.826 154,265 +0.02(+0.27%)
Jul 23, 2014 6.835 6.926 6.763 6.808 313,239 -0.01(-0.13%)
Jul 22, 2014 6.826 6.908 6.790 6.817 344,532 -0.02(-0.26%)
Jul 21, 2014 6.817 6.917 6.754 6.835 341,713 -0.04(-0.53%)
Jul 18, 2014 6.835 6.962 6.790 6.872 225,870 +0.00(+0.00%)
Jul 17, 2014 6.817 6.944 6.817 6.872 303,885 +0.04(+0.53%)
Jul 16, 2014 6.908 6.944 6.763 6.835 296,476 -0.03(-0.39%)
Jul 15, 2014 6.944 6.989 6.718 6.863 209,058 -0.05(-0.78%)
Jul 14, 2014 6.727 6.998 6.727 6.917 383,562 +0.26(+3.93%)
Jul 11, 2014 6.718 6.754 6.547 6.655 234,782 -0.11(-1.60%)
Jul 10, 2014 6.565 6.826 6.565 6.763 468,695 -0.00(-0.07%)
Jul 09, 2014 6.682 6.780 6.650 6.768 209,258 +0.07(+1.01%)
Jul 08, 2014 6.610 6.718 6.547 6.700 427,068 +0.09(+1.37%)
Jul 07, 2014 6.682 6.754 6.528 6.610 229,089 -0.09(-1.35%)
Jul 03, 2014 6.646 6.700 6.700 6.700 99,006 +0.05(+0.82%)
Jul 02, 2014 6.556 6.691 6.528 6.646 243,169 +0.09(+1.38%)
Jul 01, 2014 6.474 6.673 6.375 6.556 627,697 +0.13(+1.97%)
Jun 30, 2014 6.456 6.456 6.348 6.429 294,556 -0.07(-1.11%)
Jun 27, 2014 6.357 6.574 6.339 6.501 857,916 +0.09(+1.41%)
Jun 26, 2014 6.375 6.411 6.321 6.411 228,364 -0.04(-0.56%)
Jun 25, 2014 6.330 6.456 6.276 6.447 386,288 +0.03(+0.42%)
Jun 24, 2014 6.501 6.592 6.384 6.420 291,725 -0.12(-1.80%)
Jun 23, 2014 6.628 6.628 6.474 6.537 158,912 -0.03(-0.41%)
Jun 20, 2014 6.528 6.592 6.465 6.565 442,602 +0.07(+1.11%)
Jun 19, 2014 6.492 6.579 6.438 6.492 176,774 +0.05(+0.70%)
Jun 18, 2014 6.393 6.465 6.312 6.447 150,009 +0.03(+0.42%)
Jun 17, 2014 6.402 6.537 6.398 6.420 130,636 +0.03(+0.42%)
Jun 16, 2014 6.411 6.456 6.338 6.393 175,113 +0.00(+0.00%)
Jun 13, 2014 6.402 6.429 6.276 6.393 251,573 -0.04(-0.56%)
Jun 12, 2014 6.465 6.547 6.321 6.429 308,860 -0.04(-0.56%)
Jun 11, 2014 6.556 6.583 6.339 6.465 298,918 -0.11(-1.65%)
Jun 10, 2014 6.763 6.763 6.547 6.574 314,450 -0.25(-3.70%)
Jun 06, 2014 6.619 6.863 6.583 6.826 560,524 +0.25(+3.85%)
Jun 05, 2014 6.438 6.646 6.384 6.574 421,422 +0.14(+2.25%)
Jun 04, 2014 6.375 6.501 6.312 6.429 423,250 +0.20(+3.19%)
Jun 03, 2014 6.438 6.483 6.185 6.230 211,391 -0.24(-3.77%)
Jun 02, 2014 6.375 6.492 6.073 6.474 364,138 +0.13(+1.99%)
May 30, 2014 6.438 6.474 6.086 6.348 1,650,074 -0.07(-1.13%)
May 29, 2014 6.483 6.510 6.330 6.420 272,104 -0.02(-0.28%)
May 28, 2014 6.285 6.592 6.285 6.438 668,033 +0.14(+2.30%)
May 27, 2014 6.258 6.331 6.176 6.294 340,737 +0.10(+1.60%)
May 23, 2014 6.014 6.194 6.194 6.194 123,703 +0.20(+3.31%)
May 22, 2014 5.860 6.050 5.833 5.996 78,616 +0.13(+2.15%)
May 21, 2014 5.761 5.905 5.685 5.869 220,625 +0.12(+2.04%)
May 20, 2014 5.680 5.811 5.534 5.752 290,744 +0.02(+0.31%)
May 19, 2014 5.734 5.824 5.644 5.734 298,147 -0.04(-0.63%)
May 16, 2014 5.815 5.842 5.580 5.770 454,437 -0.05(-0.78%)
May 15, 2014 5.833 5.878 5.689 5.815 340,861 -0.02(-0.31%)
May 14, 2014 5.869 5.896 5.743 5.833 375,332 -0.05(-0.92%)
May 13, 2014 6.014 6.068 5.851 5.887 302,874 -0.14(-2.25%)
May 12, 2014 6.014 6.176 5.960 6.023 304,320 +0.03(+0.45%)
May 09, 2014 5.933 6.014 5.842 5.996 318,426 +0.02(+0.30%)
May 08, 2014 6.077 6.113 5.933 5.978 224,619 -0.12(-1.93%)
May 07, 2014 5.987 6.113 5.914 6.095 252,208 +0.14(+2.27%)
May 06, 2014 6.113 6.236 5.901 5.960 555,549 -0.17(-2.80%)
May 05, 2014 6.230 6.357 6.050 6.131 412,835 -0.14(-2.30%)
May 02, 2014 6.357 6.537 6.194 6.276 559,339 -0.09(-1.42%)
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.