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

Carrols Rstrnt Group (NQ: TAST )

9.530 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2020 4.217 4.253 4.063 4.099 542,101 -0.15(-3.61%)
Jan 30, 2020 4.298 4.334 4.163 4.253 474,276 -0.08(-1.88%)
Jan 29, 2020 4.605 4.668 4.334 4.334 508,815 -0.28(-6.07%)
Jan 28, 2020 4.316 4.623 4.307 4.614 1,106,483 +0.32(+7.35%)
Jan 27, 2020 4.298 4.343 4.235 4.298 762,907 -0.03(-0.63%)
Jan 24, 2020 4.515 4.515 4.325 4.325 605,226 -0.17(-3.82%)
Jan 23, 2020 4.515 4.546 4.325 4.497 689,149 -0.01(-0.20%)
Jan 22, 2020 4.578 4.632 4.470 4.506 563,597 -0.11(-2.35%)
Jan 21, 2020 4.867 4.876 4.533 4.614 938,844 -0.25(-5.19%)
Jan 17, 2020 5.057 5.156 4.849 4.867 576,875 -0.14(-2.71%)
Jan 16, 2020 4.984 5.093 4.903 5.002 1,602,704 +0.06(+1.28%)
Jan 15, 2020 5.192 5.255 4.813 4.939 2,437,872 -0.30(-5.69%)
Jan 14, 2020 5.346 5.364 5.165 5.237 989,666 -0.08(-1.53%)
Jan 13, 2020 5.969 6.005 5.192 5.318 2,664,529 -0.81(-13.25%)
Jan 10, 2020 6.095 6.199 6.041 6.131 557,384 +0.04(+0.59%)
Jan 09, 2020 6.032 6.104 6.032 6.095 472,680 +0.06(+1.05%)
Jan 08, 2020 6.032 6.194 5.887 6.032 959,994 -0.04(-0.60%)
Jan 07, 2020 6.258 6.276 6.032 6.068 424,338 -0.21(-3.31%)
Jan 06, 2020 6.357 6.428 6.221 6.276 462,824 -0.12(-1.91%)
Jan 03, 2020 6.285 6.411 6.203 6.398 465,575 +0.05(+0.78%)
Jan 02, 2020 6.456 6.456 6.294 6.348 316,589 -0.02(-0.28%)
Dec 31, 2019 6.294 6.393 6.158 6.366 582,080 +0.05(+0.71%)
Dec 30, 2019 6.240 6.393 6.145 6.321 363,561 +0.12(+1.89%)
Dec 27, 2019 6.267 6.276 6.158 6.203 276,311 -0.06(-1.01%)
Dec 26, 2019 6.276 6.366 6.185 6.267 203,993 +0.01(+0.14%)
Dec 24, 2019 6.203 6.303 6.176 6.258 160,692 +0.06(+1.02%)
Dec 23, 2019 6.194 6.203 6.059 6.194 332,965 +0.02(+0.29%)
Dec 20, 2019 6.221 6.221 6.072 6.176 556,165 -0.04(-0.58%)
Dec 19, 2019 6.240 6.324 6.185 6.212 400,005 -0.02(-0.29%)
Dec 18, 2019 6.113 6.288 5.960 6.230 449,270 +0.12(+1.92%)
Dec 17, 2019 6.122 6.159 5.951 6.113 402,442 -0.03(-0.44%)
Dec 16, 2019 6.348 6.393 6.122 6.140 384,835 -0.14(-2.16%)
Dec 13, 2019 6.393 6.456 6.230 6.276 479,862 -0.16(-2.52%)
Dec 12, 2019 6.456 6.583 6.393 6.438 389,137 -0.01(-0.14%)
Dec 11, 2019 6.456 6.465 6.357 6.447 553,254 -0.02(-0.28%)
Dec 10, 2019 6.492 6.510 6.429 6.465 200,512 -0.06(-0.90%)
Dec 09, 2019 6.528 6.583 6.485 6.524 272,577 -0.00(-0.07%)
Dec 06, 2019 6.429 6.637 6.384 6.528 534,792 +0.12(+1.83%)
Dec 05, 2019 6.628 6.628 6.339 6.411 367,382 -0.22(-3.27%)
Dec 04, 2019 6.845 6.854 6.601 6.628 394,110 -0.21(-3.04%)
Dec 03, 2019 6.989 7.016 6.817 6.835 326,412 -0.24(-3.44%)
Dec 02, 2019 7.170 7.287 6.935 7.079 412,369 -0.07(-1.01%)
Nov 29, 2019 7.070 7.332 7.070 7.152 441,986 +0.05(+0.64%)
Nov 27, 2019 7.251 7.386 7.061 7.106 380,079 -0.15(-2.05%)
Nov 26, 2019 7.558 7.558 7.242 7.255 387,986 -0.36(-4.69%)
Nov 25, 2019 7.287 7.648 7.242 7.612 538,189 +0.31(+4.20%)
Nov 22, 2019 7.504 7.504 7.197 7.305 589,611 -0.16(-2.18%)
Nov 21, 2019 7.052 7.513 6.953 7.468 1,540,189 +0.60(+8.82%)
Nov 20, 2019 6.817 7.061 6.664 6.863 974,342 +0.19(+2.84%)
Nov 19, 2019 6.682 6.799 6.592 6.673 616,536 -0.03(-0.40%)
Nov 18, 2019 6.646 6.754 6.556 6.700 1,177,676 +0.05(+0.68%)
Nov 15, 2019 6.817 6.962 6.438 6.655 991,065 -0.13(-1.86%)
Nov 14, 2019 6.700 6.808 6.366 6.781 1,551,480 +0.09(+1.35%)
Nov 13, 2019 6.980 7.025 6.537 6.691 530,227 -0.34(-4.88%)
Nov 12, 2019 6.890 7.070 6.826 7.034 770,168 +0.12(+1.70%)
Nov 11, 2019 6.736 7.016 6.447 6.917 647,668 +0.08(+1.19%)
Nov 08, 2019 6.005 6.899 5.815 6.835 981,762 +0.87(+14.52%)
Nov 07, 2019 6.068 6.682 5.686 5.969 2,369,209 -0.84(-12.33%)
Nov 06, 2019 6.962 6.962 6.709 6.808 539,812 -0.17(-2.46%)
Nov 05, 2019 6.899 7.079 6.890 6.980 533,559 +0.10(+1.44%)
Nov 04, 2019 6.709 6.917 6.601 6.881 442,783 +0.24(+3.67%)
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.