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

Carrols Rstrnt Group (NQ: TAST )

9.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 7.522 7.702 7.170 7.188 177,165 -0.42(-5.58%)
Jan 29, 2015 7.260 7.630 7.219 7.612 150,897 +0.39(+5.38%)
Jan 28, 2015 7.377 7.449 7.206 7.224 174,834 -0.10(-1.36%)
Jan 27, 2015 7.142 7.386 7.097 7.323 91,219 +0.10(+1.38%)
Jan 26, 2015 7.115 7.310 7.097 7.224 92,362 +0.02(+0.25%)
Jan 23, 2015 7.305 7.341 7.133 7.206 82,829 -0.07(-0.99%)
Jan 22, 2015 7.034 7.341 6.908 7.278 143,461 +0.31(+4.40%)
Jan 21, 2015 7.079 7.188 6.933 6.971 120,394 -0.10(-1.40%)
Jan 20, 2015 7.350 7.422 7.001 7.070 266,913 -0.25(-3.45%)
Jan 16, 2015 7.314 7.395 7.106 7.323 226,682 -0.03(-0.37%)
Jan 15, 2015 7.504 7.576 7.260 7.350 269,733 -0.16(-2.16%)
Jan 14, 2015 7.332 7.639 7.224 7.513 268,210 +0.14(+1.96%)
Jan 13, 2015 7.323 7.486 7.224 7.368 277,926 +0.11(+1.49%)
Jan 12, 2015 7.242 7.385 7.142 7.260 173,198 +0.05(+0.63%)
Jan 09, 2015 7.170 7.611 7.124 7.215 284,429 +0.02(+0.25%)
Jan 08, 2015 6.935 7.224 6.790 7.197 486,661 +0.43(+6.41%)
Jan 07, 2015 6.519 6.781 6.465 6.763 198,982 +0.26(+4.03%)
Jan 06, 2015 6.745 6.781 6.456 6.501 103,559 -0.24(-3.61%)
Jan 05, 2015 6.790 6.926 6.709 6.745 132,814 -0.12(-1.71%)
Jan 02, 2015 6.953 6.962 6.817 6.863 96,291 -0.03(-0.39%)
Dec 31, 2014 6.944 6.890 6.890 6.890 134,334 -0.03(-0.39%)
Dec 30, 2014 6.953 6.998 6.854 6.917 85,367 -0.05(-0.65%)
Dec 29, 2014 6.908 7.043 6.863 6.962 101,192 +0.00(+0.00%)
Dec 26, 2014 6.863 6.984 6.863 6.962 89,069 +0.08(+1.18%)
Dec 24, 2014 6.863 6.881 6.881 6.881 49,060 +0.02(+0.26%)
Dec 23, 2014 6.863 7.052 6.736 6.863 100,060 +0.00(+0.00%)
Dec 22, 2014 6.863 6.908 6.790 6.863 67,121 -0.03(-0.39%)
Dec 19, 2014 6.826 6.926 6.754 6.890 201,519 +0.04(+0.59%)
Dec 18, 2014 6.854 6.890 6.619 6.849 159,048 +0.09(+1.27%)
Dec 17, 2014 6.528 6.763 6.456 6.763 121,059 +0.23(+3.60%)
Dec 16, 2014 6.402 6.628 6.330 6.528 170,053 +0.13(+1.97%)
Dec 15, 2014 6.465 6.501 6.402 6.402 103,004 -0.03(-0.42%)
Dec 12, 2014 6.321 6.556 6.321 6.429 145,350 +0.06(+0.99%)
Dec 11, 2014 6.510 6.646 6.348 6.366 171,712 -0.09(-1.40%)
Dec 10, 2014 6.565 6.664 6.438 6.456 114,331 -0.15(-2.32%)
Dec 09, 2014 6.438 6.619 6.357 6.610 125,282 +0.10(+1.53%)
Dec 08, 2014 6.682 6.709 6.465 6.510 120,006 -0.22(-3.22%)
Dec 05, 2014 6.790 6.881 6.718 6.727 176,488 -0.07(-1.06%)
Dec 04, 2014 6.935 6.935 6.619 6.799 150,378 -0.14(-2.08%)
Dec 03, 2014 6.971 7.043 6.872 6.944 145,349 -0.05(-0.77%)
Dec 02, 2014 6.863 7.133 6.817 6.998 179,248 +0.15(+2.24%)
Dec 01, 2014 6.772 6.971 6.700 6.845 188,643 +0.06(+0.93%)
Nov 28, 2014 6.863 6.971 6.754 6.781 102,035 -0.05(-0.79%)
Nov 26, 2014 6.890 6.835 6.835 6.835 93,358 -0.10(-1.43%)
Nov 25, 2014 6.863 6.944 6.817 6.935 274,841 +0.05(+0.79%)
Nov 24, 2014 6.727 6.935 6.727 6.881 161,402 +0.13(+1.87%)
Nov 21, 2014 7.025 7.025 6.745 6.754 100,175 -0.21(-2.98%)
Nov 20, 2014 6.881 7.115 6.881 6.962 70,603 +0.02(+0.26%)
Nov 19, 2014 7.007 7.079 6.845 6.944 161,426 -0.05(-0.65%)
Nov 18, 2014 6.944 7.052 6.917 6.989 177,826 +0.06(+0.91%)
Nov 17, 2014 7.016 7.061 6.835 6.926 104,918 -0.12(-1.67%)
Nov 14, 2014 7.016 7.079 6.971 7.043 243,839 +0.05(+0.65%)
Nov 13, 2014 7.043 7.115 6.944 6.998 274,910 -0.03(-0.39%)
Nov 12, 2014 6.863 7.025 6.863 7.025 98,277 +0.11(+1.57%)
Nov 11, 2014 6.799 6.935 6.745 6.917 197,586 +0.10(+1.46%)
Nov 10, 2014 6.790 7.332 6.727 6.817 110,640 +0.03(+0.40%)
Nov 07, 2014 6.727 6.854 6.709 6.790 181,984 +0.04(+0.53%)
Nov 06, 2014 6.772 6.962 6.691 6.754 193,289 -0.06(-0.93%)
Nov 05, 2014 7.170 7.269 6.748 6.817 135,569 -0.28(-3.94%)
Nov 04, 2014 7.025 7.176 7.025 7.097 154,264 +0.06(+0.90%)
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.