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

Carrols Rstrnt Group (NQ: TAST )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2021 5.445 5.454 5.318 5.427 239,934 -0.02(-0.33%)
Jun 29, 2021 5.499 5.562 5.427 5.445 177,641 -0.05(-0.99%)
Jun 28, 2021 5.499 5.544 5.418 5.499 170,944 -0.03(-0.49%)
Jun 25, 2021 5.607 5.680 5.472 5.526 885,353 -0.08(-1.45%)
Jun 24, 2021 5.635 5.644 5.508 5.607 226,091 -0.03(-0.48%)
Jun 23, 2021 5.499 5.644 5.445 5.635 306,534 +0.14(+2.63%)
Jun 22, 2021 5.481 5.549 5.391 5.490 161,210 +0.01(+0.16%)
Jun 21, 2021 5.409 5.490 5.309 5.481 214,789 +0.11(+2.02%)
Jun 18, 2021 5.463 5.508 5.246 5.373 481,920 -0.22(-3.88%)
Jun 17, 2021 5.653 5.740 5.400 5.589 391,607 -0.12(-2.06%)
Jun 16, 2021 5.607 5.734 5.603 5.707 343,479 +0.06(+1.12%)
Jun 15, 2021 5.607 5.644 5.517 5.644 334,419 +0.07(+1.30%)
Jun 14, 2021 5.562 5.607 5.517 5.571 278,069 +0.03(+0.49%)
Jun 11, 2021 5.364 5.580 5.337 5.544 753,860 +0.21(+3.89%)
Jun 10, 2021 5.355 5.445 5.264 5.337 300,167 +0.03(+0.51%)
Jun 09, 2021 5.463 5.544 5.300 5.309 292,798 -0.14(-2.65%)
Jun 08, 2021 5.391 5.698 5.374 5.454 422,482 +0.09(+1.68%)
Jun 07, 2021 5.309 5.382 5.273 5.364 162,248 +0.09(+1.71%)
Jun 04, 2021 5.219 5.364 5.138 5.273 273,304 +0.07(+1.39%)
Jun 03, 2021 5.246 5.300 5.138 5.201 334,232 -0.07(-1.37%)
Jun 02, 2021 5.373 5.373 5.264 5.273 179,382 -0.09(-1.68%)
Jun 01, 2021 5.418 5.418 5.282 5.364 183,345 +0.03(+0.51%)
May 28, 2021 5.246 5.382 5.174 5.337 266,873 +0.12(+2.25%)
May 27, 2021 5.255 5.264 5.138 5.219 401,492 +0.04(+0.70%)
May 26, 2021 5.057 5.224 5.021 5.183 323,103 +0.15(+3.05%)
May 25, 2021 5.192 5.300 5.021 5.030 368,348 -0.15(-2.96%)
May 24, 2021 5.273 5.273 5.129 5.183 258,947 -0.02(-0.35%)
May 21, 2021 5.445 5.445 5.192 5.201 496,542 -0.17(-3.19%)
May 20, 2021 5.264 5.400 5.120 5.373 271,137 +0.10(+1.88%)
May 19, 2021 5.445 5.472 5.219 5.273 275,643 -0.28(-5.04%)
May 18, 2021 5.373 5.653 5.300 5.553 208,815 +0.20(+3.71%)
May 17, 2021 5.535 5.562 5.228 5.355 337,029 -0.17(-3.10%)
May 14, 2021 5.300 5.860 5.300 5.526 683,455 +0.24(+4.62%)
May 13, 2021 5.120 5.508 5.120 5.282 350,740 +0.26(+5.22%)
May 12, 2021 5.201 5.255 4.993 5.021 327,212 -0.23(-4.47%)
May 11, 2021 5.237 5.309 5.182 5.255 220,964 -0.06(-1.19%)
May 10, 2021 5.300 5.499 5.201 5.318 358,914 +0.05(+0.86%)
May 07, 2021 5.192 5.309 5.147 5.273 172,502 +0.05(+1.04%)
May 06, 2021 5.210 5.233 5.111 5.219 215,795 +0.01(+0.17%)
May 05, 2021 5.264 5.282 5.147 5.210 117,051 -0.05(-1.03%)
May 04, 2021 5.391 5.427 5.241 5.264 145,135 -0.13(-2.35%)
May 03, 2021 5.337 5.454 5.273 5.391 206,736 +0.07(+1.36%)
Apr 30, 2021 5.300 5.472 5.291 5.318 220,827 -0.06(-1.17%)
Apr 29, 2021 5.237 5.499 5.237 5.382 359,742 +0.16(+3.11%)
Apr 28, 2021 5.201 5.228 5.147 5.219 146,914 +0.03(+0.52%)
Apr 27, 2021 5.300 5.400 5.165 5.192 186,616 -0.07(-1.37%)
Apr 26, 2021 5.264 5.328 5.219 5.264 362,805 +0.02(+0.34%)
Apr 23, 2021 5.138 5.295 5.111 5.246 265,568 +0.14(+2.83%)
Apr 22, 2021 5.210 5.219 5.057 5.102 440,004 -0.10(-1.91%)
Apr 21, 2021 5.021 5.228 4.984 5.201 272,354 +0.16(+3.23%)
Apr 20, 2021 5.066 5.075 4.939 5.039 429,799 -0.08(-1.59%)
Apr 19, 2021 5.120 5.192 5.011 5.120 244,209 -0.01(-0.18%)
Apr 16, 2021 5.264 5.291 5.084 5.129 360,477 -0.09(-1.73%)
Apr 15, 2021 5.075 5.255 4.984 5.219 404,299 +0.17(+3.40%)
Apr 14, 2021 4.984 5.120 4.975 5.048 483,637 +0.07(+1.45%)
Apr 13, 2021 5.138 5.174 4.885 4.975 506,980 -0.23(-4.51%)
Apr 12, 2021 5.418 5.436 5.201 5.210 369,811 -0.20(-3.67%)
Apr 09, 2021 5.337 5.422 5.291 5.409 235,113 +0.05(+0.84%)
Apr 08, 2021 5.346 5.418 5.228 5.364 414,548 +0.03(+0.51%)
Apr 07, 2021 5.499 5.502 5.282 5.337 445,603 -0.15(-2.80%)
Apr 06, 2021 5.499 5.541 5.400 5.490 250,382 +0.03(+0.50%)
Apr 05, 2021 5.571 5.644 5.373 5.463 437,666 -0.06(-1.14%)
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.