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

Carrols Rstrnt Group (NQ: TAST )

9.540 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Jul 30, 2021 4.497 4.569 4.379 4.434 224,796 -0.12(-2.58%)
Jul 29, 2021 4.542 4.650 4.443 4.551 238,550 +0.04(+0.80%)
Jul 28, 2021 4.488 4.587 4.425 4.515 163,709 +0.02(+0.40%)
Jul 27, 2021 4.542 4.596 4.397 4.497 191,738 -0.04(-0.80%)
Jul 26, 2021 4.488 4.704 4.479 4.533 184,967 +0.07(+1.62%)
Jul 23, 2021 4.470 4.506 4.352 4.461 296,793 -0.03(-0.60%)
Jul 22, 2021 4.614 4.614 4.416 4.488 294,080 -0.17(-3.68%)
Jul 21, 2021 4.379 4.695 4.361 4.659 420,776 +0.29(+6.61%)
Jul 20, 2021 4.325 4.434 4.127 4.370 394,633 +0.17(+4.09%)
Jul 19, 2021 4.145 4.217 3.991 4.199 636,765 -0.04(-0.85%)
Jul 16, 2021 4.434 4.560 4.217 4.235 421,232 -0.16(-3.70%)
Jul 15, 2021 4.461 4.530 4.226 4.397 457,069 -0.06(-1.42%)
Jul 14, 2021 4.587 4.658 4.443 4.461 360,442 -0.11(-2.37%)
Jul 13, 2021 4.623 4.659 4.524 4.569 309,185 -0.06(-1.36%)
Jul 12, 2021 4.695 4.831 4.578 4.632 493,368 -0.05(-1.16%)
Jul 09, 2021 4.840 4.876 4.677 4.686 322,442 -0.03(-0.57%)
Jul 08, 2021 4.831 4.845 4.646 4.713 518,576 -0.16(-3.33%)
Jul 07, 2021 5.246 5.291 4.858 4.876 471,109 -0.42(-7.85%)
Jul 06, 2021 5.472 5.472 5.233 5.291 253,782 -0.21(-3.78%)
Jul 02, 2021 5.508 5.544 5.433 5.499 153,109 +0.00(+0.00%)
Jul 01, 2021 5.472 5.589 5.382 5.499 203,435 +0.07(+1.33%)
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%)
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.