Skip to main content

Carrols Rstrnt Group (NQ: TAST )

9.510 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.500 9.520 9.500 9.510 1,910,837 +0.01(+0.11%)
Mar 27, 2024 9.510 9.510 9.500 9.500 498,016 +0.00(+0.00%)
Mar 26, 2024 9.500 9.510 9.500 9.500 1,314,904 -0.01(-0.11%)
Mar 25, 2024 9.510 9.510 9.490 9.510 821,071 +0.01(+0.11%)
Mar 22, 2024 9.500 9.510 9.500 9.500 647,464 +0.00(+0.00%)
Mar 21, 2024 9.500 9.510 9.500 9.500 1,166,779 +0.01(+0.11%)
Mar 20, 2024 9.490 9.500 9.490 9.490 410,225 +0.01(+0.11%)
Mar 19, 2024 9.490 9.510 9.480 9.480 512,658 -0.01(-0.11%)
Mar 18, 2024 9.480 9.510 9.480 9.490 3,181,576 +0.01(+0.11%)
Mar 15, 2024 9.480 9.500 9.480 9.480 811,004 +0.00(+0.00%)
Mar 14, 2024 9.480 9.500 9.480 9.480 340,822 +0.00(+0.00%)
Mar 13, 2024 9.480 9.520 9.480 9.480 776,524 +0.00(+0.00%)
Mar 12, 2024 9.480 9.505 9.480 9.480 753,033 +0.00(+0.00%)
Mar 11, 2024 9.450 9.500 9.420 9.480 836,555 +0.01(+0.11%)
Mar 08, 2024 9.490 9.490 9.460 9.470 1,517,007 +0.00(+0.00%)
Mar 07, 2024 9.470 9.495 9.470 9.470 227,319 +0.00(+0.00%)
Mar 06, 2024 9.460 9.480 9.450 9.470 806,625 +0.02(+0.21%)
Mar 05, 2024 9.440 9.460 9.440 9.450 1,303,092 +0.01(+0.11%)
Mar 04, 2024 9.470 9.480 9.430 9.440 484,873 +0.00(+0.00%)
Mar 01, 2024 9.470 9.505 9.440 9.440 585,864 -0.01(-0.11%)
Feb 29, 2024 9.450 9.465 9.430 9.450 795,903 +0.01(+0.11%)
Feb 28, 2024 9.440 9.460 9.440 9.440 181,580 +0.00(+0.00%)
Feb 27, 2024 9.440 9.460 9.440 9.440 255,608 +0.01(+0.11%)
Feb 26, 2024 9.450 9.450 9.430 9.430 289,422 +0.01(+0.11%)
Feb 23, 2024 9.420 9.430 9.420 9.420 210,066 +0.01(+0.11%)
Feb 22, 2024 9.450 9.450 9.410 9.410 317,200 -0.01(-0.11%)
Feb 21, 2024 9.430 9.450 9.420 9.420 304,386 -0.01(-0.11%)
Feb 20, 2024 9.410 9.430 9.410 9.430 203,646 +0.01(+0.11%)
Feb 16, 2024 9.420 9.430 9.410 9.420 253,321 +0.00(+0.00%)
Feb 15, 2024 9.410 9.430 9.400 9.420 876,988 +0.01(+0.11%)
Feb 14, 2024 9.410 9.420 9.400 9.410 412,362 +0.01(+0.11%)
Feb 13, 2024 9.410 9.430 9.400 9.400 1,386,343 -0.01(-0.11%)
Feb 12, 2024 9.410 9.430 9.410 9.410 451,118 +0.00(+0.00%)
Feb 09, 2024 9.390 9.430 9.390 9.410 680,508 +0.02(+0.21%)
Feb 08, 2024 9.400 9.420 9.390 9.390 340,770 +0.00(+0.00%)
Feb 07, 2024 9.410 9.420 9.390 9.390 516,103 +0.00(+0.00%)
Feb 06, 2024 9.410 9.420 9.390 9.390 465,659 +0.00(+0.00%)
Feb 05, 2024 9.400 9.420 9.390 9.390 482,638 -0.02(-0.21%)
Feb 02, 2024 9.380 9.420 9.380 9.410 349,470 +0.01(+0.11%)
Feb 01, 2024 9.380 9.400 9.380 9.400 691,351 +0.02(+0.21%)
Jan 31, 2024 9.390 9.410 9.380 9.380 638,768 -0.01(-0.11%)
Jan 30, 2024 9.390 9.410 9.380 9.390 696,444 +0.01(+0.11%)
Jan 29, 2024 9.390 9.410 9.370 9.380 777,585 +0.01(+0.11%)
Jan 26, 2024 9.370 9.390 9.370 9.370 1,001,870 +0.00(+0.00%)
Jan 25, 2024 9.380 9.400 9.370 9.370 1,439,091 +0.00(+0.00%)
Jan 24, 2024 9.390 9.410 9.370 9.370 1,084,690 -0.01(-0.11%)
Jan 23, 2024 9.390 9.410 9.370 9.380 1,189,575 +0.00(+0.00%)
Jan 22, 2024 9.380 9.400 9.370 9.380 1,548,265 +0.00(+0.00%)
Jan 19, 2024 9.400 9.410 9.370 9.380 3,068,927 +0.00(+0.00%)
Jan 18, 2024 9.430 9.470 9.370 9.380 5,131,964 -0.04(-0.42%)
Jan 17, 2024 9.430 9.450 9.410 9.420 4,301,911 -0.03(-0.32%)
Jan 16, 2024 9.450 9.520 9.380 9.450 8,920,939 +1.05(+12.47%)
Jan 12, 2024 8.382 8.512 8.342 8.402 485,846 +0.06(+0.72%)
Jan 11, 2024 8.283 8.352 8.003 8.342 615,082 +0.12(+1.46%)
Jan 10, 2024 7.963 8.243 7.963 8.223 541,291 +0.26(+3.26%)
Jan 09, 2024 7.744 8.078 7.614 7.963 617,433 +0.15(+1.92%)
Jan 08, 2024 8.462 8.562 7.724 7.814 1,345,101 -0.38(-4.63%)
Jan 05, 2024 7.983 8.233 7.863 8.193 1,435,552 +0.23(+2.88%)
Jan 04, 2024 7.424 8.023 7.364 7.963 1,124,759 +0.58(+7.84%)
Jan 03, 2024 7.534 7.584 7.344 7.384 546,478 -0.18(-2.37%)
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.