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 (%)
May 29, 2020 3.792 4.118 3.774 3.874 1,519,655 +0.01(+0.23%)
May 28, 2020 4.244 4.273 3.806 3.865 1,020,905 -0.35(-8.35%)
May 27, 2020 3.801 4.271 3.729 4.217 1,219,829 +0.51(+13.63%)
May 26, 2020 3.838 3.982 3.702 3.711 827,503 -0.01(-0.24%)
May 22, 2020 3.711 3.783 3.630 3.720 417,401 -0.05(-1.44%)
May 21, 2020 3.783 3.856 3.666 3.774 493,999 -0.01(-0.24%)
May 20, 2020 3.801 3.856 3.675 3.783 748,429 +0.05(+1.45%)
May 19, 2020 3.666 3.883 3.531 3.729 878,139 +0.10(+2.74%)
May 18, 2020 3.711 3.910 3.540 3.630 1,047,276 +0.06(+1.77%)
May 15, 2020 3.422 3.684 3.422 3.567 1,599,614 +0.14(+4.22%)
May 14, 2020 3.197 3.603 3.133 3.422 586,051 +0.05(+1.61%)
May 13, 2020 3.386 3.522 3.070 3.368 1,348,029 -0.08(-2.36%)
May 12, 2020 3.801 3.874 3.440 3.449 1,086,550 -0.28(-7.51%)
May 11, 2020 3.838 3.955 3.576 3.729 1,090,255 -0.09(-2.25%)
May 08, 2020 3.341 4.000 3.314 3.815 3,945,766 +0.73(+23.54%)
May 07, 2020 2.573 3.106 2.528 3.088 1,620,903 +0.37(+13.62%)
May 06, 2020 2.736 2.799 2.574 2.718 766,318 -0.04(-1.31%)
May 05, 2020 3.070 3.124 2.700 2.754 1,335,667 -0.26(-8.68%)
May 04, 2020 3.016 3.156 2.899 3.016 679,470 -0.09(-2.91%)
May 01, 2020 3.133 3.251 3.052 3.106 1,252,868 -0.19(-5.75%)
Apr 30, 2020 3.296 3.422 3.052 3.296 1,778,075 -0.05(-1.62%)
Apr 29, 2020 3.224 3.449 3.160 3.350 1,915,877 +0.34(+11.41%)
Apr 28, 2020 2.989 3.070 2.962 3.007 1,542,619 +0.17(+6.05%)
Apr 27, 2020 2.754 2.917 2.655 2.835 1,250,336 +0.16(+6.08%)
Apr 24, 2020 2.799 2.817 2.619 2.673 507,437 -0.05(-1.66%)
Apr 23, 2020 2.799 2.971 2.664 2.718 710,376 -0.02(-0.66%)
Apr 22, 2020 2.727 2.790 2.664 2.736 500,226 +0.14(+5.21%)
Apr 21, 2020 2.546 2.745 2.483 2.601 1,043,892 -0.05(-1.71%)
Apr 20, 2020 2.799 3.034 2.503 2.646 1,105,065 -0.10(-3.62%)
Apr 17, 2020 2.799 2.871 2.573 2.745 1,272,249 -0.03(-0.98%)
Apr 16, 2020 2.637 2.655 2.429 2.772 1,272,195 +0.28(+11.23%)
Apr 15, 2020 2.221 2.519 2.167 2.492 1,515,773 +0.12(+4.94%)
Apr 14, 2020 2.221 2.384 2.167 2.375 1,377,839 +0.25(+11.92%)
Apr 13, 2020 2.203 2.203 1.923 2.122 1,149,794 -0.09(-4.08%)
Apr 09, 2020 1.923 2.230 1.923 2.212 1,215,547 +0.35(+18.93%)
Apr 08, 2020 1.725 1.982 1.707 1.860 1,331,605 +0.17(+10.16%)
Apr 07, 2020 1.707 1.885 1.634 1.689 933,472 +0.09(+5.65%)
Apr 06, 2020 1.562 1.634 1.517 1.598 596,646 +0.20(+14.19%)
Apr 03, 2020 1.616 1.616 1.350 1.400 1,309,681 -0.21(-12.92%)
Apr 02, 2020 1.427 1.680 1.427 1.607 1,326,845 +0.14(+9.88%)
Apr 01, 2020 1.589 1.607 1.436 1.463 932,158 -0.18(-10.99%)
Mar 31, 2020 1.770 1.770 1.589 1.643 822,024 -0.13(-7.14%)
Mar 30, 2020 1.851 1.932 1.680 1.770 558,956 -0.08(-4.39%)
Mar 27, 2020 1.815 1.923 1.707 1.851 805,455 -0.05(-2.38%)
Mar 26, 2020 1.562 2.239 1.535 1.896 2,145,961 +0.39(+25.75%)
Mar 25, 2020 1.454 1.634 1.373 1.508 1,541,397 +0.16(+12.08%)
Mar 24, 2020 1.472 1.670 1.309 1.345 1,908,783 +0.08(+6.43%)
Mar 23, 2020 1.156 1.345 1.156 1.264 1,063,830 +0.14(+12.90%)
Mar 20, 2020 1.183 1.354 1.120 1.120 1,619,216 -0.14(-11.43%)
Mar 19, 2020 1.075 1.336 0.9933 1.264 2,565,875 +0.30(+30.84%)
Mar 18, 2020 1.156 1.409 0.8849 0.9662 3,677,800 -0.32(-24.65%)
Mar 17, 2020 1.363 1.544 1.273 1.282 1,464,924 -0.11(-7.79%)
Mar 16, 2020 1.689 1.716 1.309 1.391 1,586,641 -0.46(-24.88%)
Mar 13, 2020 1.887 1.932 1.806 1.851 1,239,911 +0.11(+6.22%)
Mar 12, 2020 1.842 1.869 1.698 1.743 1,008,597 -0.31(-14.98%)
Mar 11, 2020 2.185 2.257 2.032 2.050 1,273,232 -0.23(-9.92%)
Mar 10, 2020 2.266 2.382 2.194 2.275 2,241,989 +0.14(+6.33%)
Mar 09, 2020 2.465 2.537 2.117 2.140 1,378,558 -0.50(-18.84%)
Mar 06, 2020 2.862 2.889 2.628 2.637 1,334,266 -0.30(-10.15%)
Mar 05, 2020 3.206 3.260 2.908 2.935 992,870 -0.33(-9.97%)
Mar 04, 2020 3.440 3.522 3.169 3.260 930,006 +0.01(+0.28%)
Mar 03, 2020 3.476 3.717 3.242 3.251 792,352 -0.14(-4.26%)
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.