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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2013 5.580 5.671 5.553 5.662 257,535 +0.05(+0.97%)
Jan 30, 2013 5.580 5.625 5.544 5.607 315,640 +0.04(+0.65%)
Jan 29, 2013 5.544 5.598 5.535 5.571 187,146 +0.01(+0.16%)
Jan 28, 2013 5.337 5.598 5.211 5.562 268,574 +0.23(+4.23%)
Jan 25, 2013 5.328 5.382 5.201 5.337 58,024 +0.04(+0.68%)
Jan 24, 2013 5.048 5.337 4.578 5.300 580,779 +0.26(+5.20%)
Jan 23, 2013 5.391 5.427 4.208 5.039 801,433 -0.35(-6.53%)
Jan 22, 2013 5.427 5.499 5.373 5.391 94,408 -0.02(-0.33%)
Jan 18, 2013 5.427 5.508 5.400 5.409 54,652 +0.02(+0.34%)
Jan 17, 2013 5.472 5.517 5.355 5.391 128,800 -0.05(-0.83%)
Jan 16, 2013 5.454 5.508 5.418 5.436 66,870 +0.01(+0.17%)
Jan 15, 2013 5.418 5.544 5.391 5.427 50,440 +0.00(+0.00%)
Jan 14, 2013 5.508 5.544 5.418 5.427 42,240 -0.05(-0.99%)
Jan 11, 2013 5.553 5.562 5.463 5.481 37,475 -0.09(-1.62%)
Jan 10, 2013 5.598 5.616 5.535 5.571 29,099 +0.00(+0.00%)
Jan 09, 2013 5.671 5.707 5.508 5.571 69,097 -0.07(-1.28%)
Jan 08, 2013 5.571 5.644 5.526 5.644 59,458 +0.07(+1.30%)
Jan 07, 2013 5.472 6.158 5.472 5.571 161,532 +0.06(+1.15%)
Jan 04, 2013 5.589 5.598 5.436 5.508 94,004 -0.04(-0.65%)
Jan 03, 2013 5.689 5.689 5.490 5.544 40,314 -0.12(-2.07%)
Jan 02, 2013 5.382 5.734 5.409 5.662 153,129 +0.28(+5.20%)
Dec 31, 2012 5.364 5.463 5.264 5.382 78,671 +0.04(+0.68%)
Dec 28, 2012 5.436 5.445 5.141 5.346 83,153 -0.10(-1.82%)
Dec 27, 2012 5.454 5.490 5.391 5.445 52,140 +0.01(+0.17%)
Dec 26, 2012 5.517 5.616 5.427 5.436 31,418 -0.08(-1.47%)
Dec 24, 2012 5.571 5.571 5.373 5.517 28,642 -0.04(-0.65%)
Dec 21, 2012 5.490 5.598 5.445 5.553 185,521 +0.02(+0.33%)
Dec 20, 2012 5.580 5.580 5.463 5.535 84,187 -0.03(-0.49%)
Dec 19, 2012 5.562 5.571 5.490 5.562 59,973 +0.00(+0.00%)
Dec 18, 2012 5.535 5.571 5.409 5.562 103,847 +0.02(+0.33%)
Dec 17, 2012 5.607 5.607 5.472 5.544 115,967 -0.04(-0.65%)
Dec 14, 2012 5.689 5.725 5.526 5.580 189,136 -0.11(-1.90%)
Dec 13, 2012 5.644 5.734 5.607 5.689 238,404 +0.05(+0.80%)
Dec 12, 2012 5.644 5.734 5.598 5.644 130,679 +0.03(+0.48%)
Dec 11, 2012 5.598 5.639 5.535 5.616 137,028 +0.03(+0.48%)
Dec 10, 2012 5.598 5.598 5.535 5.589 54,628 +0.02(+0.32%)
Dec 07, 2012 5.644 5.644 5.553 5.571 61,548 -0.04(-0.64%)
Dec 06, 2012 5.598 5.644 5.526 5.607 92,316 +0.02(+0.32%)
Dec 05, 2012 5.616 5.639 5.553 5.589 126,295 +0.01(+0.16%)
Dec 04, 2012 5.553 5.644 5.526 5.580 349,694 -0.28(-4.78%)
Nov 30, 2012 5.860 5.878 5.761 5.860 67,658 +0.03(+0.46%)
Nov 29, 2012 5.851 5.887 5.761 5.833 51,388 +0.03(+0.47%)
Nov 28, 2012 5.815 5.815 5.725 5.806 32,412 -0.03(-0.46%)
Nov 27, 2012 5.797 5.842 5.671 5.833 67,477 -0.01(-0.15%)
Nov 26, 2012 5.752 5.851 5.653 5.842 48,084 +0.09(+1.57%)
Nov 23, 2012 5.644 5.784 5.635 5.752 35,817 +0.14(+2.41%)
Nov 21, 2012 5.544 5.698 5.544 5.616 95,552 +0.10(+1.80%)
Nov 20, 2012 5.589 5.644 5.499 5.517 133,477 -0.07(-1.29%)
Nov 19, 2012 5.571 5.659 5.553 5.589 83,182 +0.03(+0.49%)
Nov 16, 2012 5.499 5.680 5.418 5.562 51,606 +0.05(+0.82%)
Nov 15, 2012 5.508 5.625 5.418 5.517 82,164 -0.04(-0.65%)
Nov 14, 2012 5.815 5.815 5.535 5.553 73,151 -0.23(-4.06%)
Nov 13, 2012 5.779 5.842 5.743 5.788 55,388 +0.01(+0.16%)
Nov 12, 2012 5.824 5.860 5.779 5.779 53,953 -0.01(-0.16%)
Nov 09, 2012 5.824 5.860 5.779 5.788 178,988 -0.03(-0.47%)
Nov 08, 2012 5.905 6.041 5.806 5.815 86,986 -0.12(-1.98%)
Nov 07, 2012 5.923 5.960 5.779 5.933 156,899 -0.07(-1.20%)
Nov 06, 2012 5.680 6.014 5.635 6.005 76,767 +0.38(+6.74%)
Nov 05, 2012 5.481 5.725 5.418 5.625 86,224 +0.13(+2.30%)
Nov 02, 2012 5.653 5.680 5.490 5.499 96,348 -0.08(-1.46%)
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.