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

Carrols Rstrnt Group (NQ: TAST )

9.511 +0.001 (+0.01%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 23, 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 30, 2015 9.382 9.617 9.201 9.391 199,866 +0.05(+0.58%)
Jun 29, 2015 9.481 9.553 9.273 9.337 294,829 -0.22(-2.27%)
Jun 26, 2015 9.617 9.689 9.418 9.553 1,052,739 -0.06(-0.66%)
Jun 25, 2015 9.608 9.761 9.571 9.617 166,277 +0.06(+0.66%)
Jun 24, 2015 9.680 9.707 9.517 9.553 100,638 -0.12(-1.21%)
Jun 23, 2015 9.671 9.787 9.590 9.671 187,521 -0.01(-0.09%)
Jun 22, 2015 9.580 9.851 9.580 9.680 165,961 +0.17(+1.80%)
Jun 19, 2015 9.400 9.702 9.338 9.508 339,845 +0.14(+1.54%)
Jun 18, 2015 9.355 9.472 9.264 9.364 237,071 +0.06(+0.68%)
Jun 17, 2015 9.481 9.526 9.283 9.301 164,352 -0.18(-1.90%)
Jun 16, 2015 9.373 9.490 9.301 9.481 129,349 +0.08(+0.86%)
Jun 15, 2015 9.355 9.553 9.264 9.400 114,540 -0.05(-0.48%)
Jun 12, 2015 9.355 9.454 9.192 9.445 289,757 +0.07(+0.77%)
Jun 11, 2015 9.562 9.580 9.192 9.373 222,251 -0.14(-1.42%)
Jun 10, 2015 9.463 9.571 9.255 9.508 457,613 +0.08(+0.86%)
Jun 09, 2015 9.571 9.571 9.237 9.427 308,936 -0.12(-1.23%)
Jun 08, 2015 9.571 9.729 9.409 9.544 284,392 -0.02(-0.19%)
Jun 05, 2015 9.283 9.562 9.183 9.562 338,984 +0.30(+3.22%)
Jun 04, 2015 9.120 9.364 9.066 9.264 286,758 +0.17(+1.89%)
Jun 03, 2015 9.075 9.219 9.075 9.093 249,985 +0.02(+0.20%)
Jun 02, 2015 8.966 9.165 8.867 9.075 199,677 +0.04(+0.40%)
Jun 01, 2015 9.120 9.120 8.921 9.039 220,757 -0.01(-0.10%)
May 29, 2015 9.030 9.102 8.921 9.048 170,368 -0.03(-0.30%)
May 28, 2015 8.985 9.111 8.912 9.075 265,003 +0.09(+1.01%)
May 27, 2015 9.057 9.057 8.966 8.985 243,614 -0.03(-0.30%)
May 26, 2015 8.533 9.030 8.533 9.012 349,325 +0.39(+4.50%)
May 22, 2015 8.668 8.623 8.623 8.623 104,101 -0.10(-1.14%)
May 21, 2015 8.641 8.786 8.596 8.723 89,600 +0.06(+0.73%)
May 20, 2015 8.750 8.804 8.632 8.659 304,912 -0.07(-0.83%)
May 19, 2015 8.957 9.030 8.732 8.732 269,581 -0.22(-2.42%)
May 18, 2015 9.030 9.057 8.723 8.948 509,313 -0.05(-0.60%)
May 15, 2015 8.858 9.039 8.822 9.003 274,810 +0.16(+1.84%)
May 14, 2015 9.030 9.030 8.804 8.840 336,701 -0.14(-1.51%)
May 13, 2015 9.174 9.174 8.921 8.976 204,492 -0.11(-1.19%)
May 12, 2015 8.831 9.093 8.696 9.084 277,442 +0.24(+2.76%)
May 11, 2015 8.759 9.012 8.759 8.840 433,669 +0.05(+0.51%)
May 08, 2015 8.948 9.147 8.747 8.795 287,155 -0.09(-1.02%)
May 07, 2015 8.696 8.930 8.515 8.885 289,603 +0.31(+3.58%)
May 06, 2015 8.533 8.876 8.452 8.578 354,089 +0.12(+1.39%)
May 05, 2015 8.985 9.328 8.235 8.461 480,662 +0.03(+0.32%)
May 04, 2015 8.434 8.506 8.325 8.434 212,246 +0.14(+1.63%)
May 01, 2015 8.163 8.298 8.045 8.298 191,264 +0.14(+1.66%)
Apr 30, 2015 8.271 8.361 8.136 8.163 293,090 -0.21(-2.48%)
Apr 29, 2015 8.705 8.813 8.352 8.371 218,691 -0.33(-3.84%)
Apr 28, 2015 8.488 9.075 8.369 8.705 959,049 +0.24(+2.88%)
Apr 27, 2015 8.244 8.461 8.127 8.461 355,319 +0.14(+1.63%)
Apr 24, 2015 8.217 8.352 8.118 8.325 201,901 +0.09(+1.10%)
Apr 23, 2015 8.036 8.271 7.982 8.235 157,646 +0.17(+2.13%)
Apr 22, 2015 8.190 8.190 7.955 8.063 196,167 -0.09(-1.11%)
Apr 21, 2015 8.416 8.503 8.059 8.154 333,476 -0.17(-2.06%)
Apr 20, 2015 8.380 8.416 8.262 8.325 371,070 +0.08(+0.99%)
Apr 17, 2015 8.190 8.316 8.190 8.244 345,822 -0.01(-0.11%)
Apr 16, 2015 7.784 8.352 7.784 8.253 935,749 +0.51(+6.53%)
Apr 15, 2015 7.693 8.502 7.648 7.747 978,557 +0.26(+3.50%)
Apr 14, 2015 7.404 7.603 7.337 7.486 299,357 +0.11(+1.47%)
Apr 13, 2015 7.531 7.594 7.377 7.377 212,405 -0.19(-2.51%)
Apr 10, 2015 7.486 7.612 7.431 7.567 246,098 +0.14(+1.82%)
Apr 09, 2015 7.585 7.621 7.404 7.431 138,904 -0.10(-1.32%)
Apr 08, 2015 7.477 7.639 7.440 7.531 168,802 +0.04(+0.48%)
Apr 07, 2015 7.422 7.630 7.359 7.495 155,519 +0.09(+1.22%)
Apr 06, 2015 7.431 7.612 7.395 7.404 155,977 -0.06(-0.85%)
Apr 02, 2015 7.621 7.468 7.468 7.468 216,729 -0.14(-1.90%)
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.