Skip to main content

Carrols Rstrnt Group (NQ: TAST )

5.710 +0.260 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 5.550 5.775 5.510 5.710 572,739 +0.26(+4.77%)
Jun 06, 2023 5.650 5.656 5.275 5.450 727,469 -0.26(-4.55%)
Jun 05, 2023 5.670 5.957 5.560 5.710 764,894 +0.03(+0.53%)
Jun 02, 2023 5.810 5.810 5.110 5.680 757,478 -0.07(-1.22%)
Jun 01, 2023 5.460 5.820 5.370 5.750 777,346 +0.25(+4.55%)
May 31, 2023 5.210 5.510 5.180 5.500 462,393 +0.27(+5.16%)
May 30, 2023 5.550 5.570 5.050 5.230 912,513 -0.32(-5.77%)
May 26, 2023 5.720 5.820 5.480 5.550 656,598 -0.16(-2.80%)
May 25, 2023 5.600 5.740 5.440 5.710 524,045 +0.17(+3.07%)
May 24, 2023 5.630 5.630 5.230 5.540 515,769 -0.12(-2.12%)
May 23, 2023 5.820 5.830 5.607 5.660 980,595 -0.06(-1.05%)
May 22, 2023 5.180 5.830 5.180 5.720 1,453,680 +0.65(+12.82%)
May 19, 2023 5.010 5.090 4.890 5.070 687,272 +0.07(+1.40%)
May 18, 2023 5.430 5.470 4.860 5.000 884,482 -0.39(-7.24%)
May 17, 2023 5.380 5.470 5.100 5.390 917,987 -0.04(-0.74%)
May 16, 2023 4.910 5.450 4.830 5.430 958,079 +0.55(+11.27%)
May 15, 2023 5.050 5.100 4.858 4.880 897,176 -0.17(-3.37%)
May 12, 2023 4.730 5.300 4.720 5.050 1,243,353 +0.39(+8.37%)
May 11, 2023 4.670 4.740 4.330 4.660 1,307,149 +0.30(+6.88%)
May 10, 2023 4.300 4.460 4.190 4.360 435,387 +0.01(+0.23%)
May 09, 2023 4.070 4.415 4.070 4.350 549,908 +0.25(+6.10%)
May 08, 2023 4.120 4.240 3.670 4.100 648,577 -0.07(-1.68%)
May 05, 2023 4.430 4.507 4.100 4.170 639,460 -0.21(-4.79%)
May 04, 2023 4.230 4.480 4.160 4.380 700,162 +0.10(+2.34%)
May 03, 2023 4.000 4.330 4.000 4.280 607,245 +0.28(+7.00%)
May 02, 2023 4.050 4.055 3.760 4.000 457,988 +0.01(+0.25%)
May 01, 2023 3.760 4.150 3.760 3.990 553,348 +0.14(+3.64%)
Apr 28, 2023 3.860 3.960 3.730 3.850 496,058 -0.01(-0.26%)
Apr 27, 2023 3.940 3.980 3.726 3.860 588,127 -0.08(-2.03%)
Apr 26, 2023 3.750 4.100 3.690 3.940 747,959 +0.26(+7.07%)
Apr 25, 2023 3.780 3.820 3.470 3.680 596,426 -0.12(-3.16%)
Apr 24, 2023 3.710 4.060 3.640 3.800 970,460 +0.15(+4.11%)
Apr 21, 2023 3.380 3.650 3.300 3.650 576,127 +0.25(+7.35%)
Apr 20, 2023 3.380 3.500 3.340 3.400 563,027 +0.01(+0.29%)
Apr 19, 2023 3.130 3.420 2.990 3.390 574,976 +0.30(+9.71%)
Apr 18, 2023 3.010 3.150 2.940 3.090 830,430 +0.13(+4.39%)
Apr 17, 2023 2.820 3.185 2.820 2.960 619,990 +0.17(+6.09%)
Apr 14, 2023 3.500 3.500 2.550 2.790 1,368,457 -0.71(-20.29%)
Apr 13, 2023 3.270 3.530 3.260 3.500 670,437 +0.26(+8.02%)
Apr 12, 2023 3.110 3.370 3.087 3.240 630,412 +0.18(+5.88%)
Apr 11, 2023 2.910 3.140 2.881 3.060 535,182 +0.17(+5.88%)
Apr 10, 2023 2.730 2.945 2.700 2.890 604,881 +0.19(+7.04%)
Apr 06, 2023 2.680 2.710 2.620 2.700 172,248 +0.05(+1.89%)
Apr 05, 2023 2.580 2.650 2.530 2.650 227,086 +0.09(+3.52%)
Apr 04, 2023 2.520 2.600 2.500 2.560 536,548 +0.07(+2.81%)
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.