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

Carrols Rstrnt Group (NQ: TAST )

9.520 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 6.474 6.637 6.407 6.438 657,763 -0.04(-0.56%)
Oct 30, 2019 6.673 6.682 6.456 6.474 720,599 -0.21(-3.11%)
Oct 29, 2019 6.872 6.908 6.646 6.682 429,340 -0.17(-2.50%)
Oct 28, 2019 7.142 7.278 6.799 6.854 662,966 -0.28(-3.92%)
Oct 25, 2019 6.953 7.161 6.908 7.133 584,627 +0.19(+2.73%)
Oct 24, 2019 6.917 6.962 6.772 6.944 327,071 +0.04(+0.52%)
Oct 23, 2019 6.781 6.944 6.628 6.908 491,236 +0.11(+1.59%)
Oct 22, 2019 6.808 6.854 6.700 6.799 475,499 -0.04(-0.53%)
Oct 21, 2019 6.799 7.079 6.799 6.835 631,358 +0.05(+0.66%)
Oct 18, 2019 6.556 6.845 6.528 6.790 1,024,178 +0.18(+2.73%)
Oct 17, 2019 6.221 6.641 6.077 6.610 896,274 +0.28(+4.42%)
Oct 16, 2019 5.869 6.357 5.716 6.330 878,601 +0.46(+7.85%)
Oct 15, 2019 5.896 5.923 5.625 5.869 861,840 +0.01(+0.15%)
Oct 14, 2019 6.194 6.194 5.833 5.860 533,636 -0.33(-5.39%)
Oct 11, 2019 6.212 6.420 6.050 6.194 854,293 +0.07(+1.18%)
Oct 10, 2019 6.194 6.240 6.032 6.122 606,173 -0.08(-1.31%)
Oct 09, 2019 6.203 6.267 6.032 6.203 483,296 +0.02(+0.29%)
Oct 08, 2019 6.005 6.303 5.815 6.185 746,102 +0.07(+1.18%)
Oct 07, 2019 6.176 6.456 5.987 6.113 1,041,024 -0.03(-0.44%)
Oct 04, 2019 6.140 6.221 5.779 6.140 1,389,196 +0.04(+0.59%)
Oct 03, 2019 6.772 6.781 6.059 6.104 1,920,883 -0.65(-9.57%)
Oct 02, 2019 7.404 7.404 6.700 6.750 752,868 -0.70(-9.39%)
Oct 01, 2019 7.477 7.558 7.291 7.449 393,447 -0.04(-0.48%)
Sep 30, 2019 7.341 7.549 7.341 7.486 432,847 +0.14(+1.84%)
Sep 27, 2019 7.377 7.544 7.314 7.350 185,720 -0.01(-0.12%)
Sep 26, 2019 7.431 7.468 7.233 7.359 211,931 -0.12(-1.57%)
Sep 25, 2019 7.395 7.531 7.260 7.477 647,845 +0.04(+0.49%)
Sep 24, 2019 7.522 7.562 7.368 7.440 223,284 -0.08(-1.08%)
Sep 23, 2019 7.603 7.666 7.495 7.522 284,625 -0.14(-1.88%)
Sep 20, 2019 7.711 7.892 7.486 7.666 514,968 -0.05(-0.70%)
Sep 19, 2019 7.856 7.973 7.684 7.720 568,498 -0.10(-1.27%)
Sep 18, 2019 7.955 8.018 7.720 7.820 634,019 -0.14(-1.81%)
Sep 17, 2019 8.009 8.091 7.811 7.964 419,526 -0.10(-1.23%)
Sep 16, 2019 7.702 8.389 7.368 8.063 967,928 +0.56(+7.46%)
Sep 13, 2019 7.576 7.711 7.404 7.504 553,618 -0.06(-0.84%)
Sep 12, 2019 7.729 7.883 7.558 7.567 511,843 -0.17(-2.22%)
Sep 11, 2019 7.856 7.892 7.630 7.738 466,763 -0.09(-1.15%)
Sep 10, 2019 7.829 8.036 7.670 7.829 872,781 -0.03(-0.34%)
Sep 09, 2019 7.513 7.946 7.513 7.856 671,463 +0.37(+4.95%)
Sep 06, 2019 7.233 7.504 7.124 7.486 863,375 +0.25(+3.50%)
Sep 05, 2019 7.043 7.260 6.944 7.233 499,319 +0.46(+6.80%)
Sep 04, 2019 6.709 6.971 6.691 6.772 479,825 +0.14(+2.18%)
Sep 03, 2019 6.592 6.682 6.528 6.628 317,267 +0.04(+0.55%)
Aug 30, 2019 6.682 6.745 6.447 6.592 297,906 -0.05(-0.68%)
Aug 29, 2019 6.519 6.772 6.501 6.637 752,361 +0.14(+2.08%)
Aug 28, 2019 6.149 6.574 6.041 6.501 1,362,971 +0.35(+5.73%)
Aug 27, 2019 6.294 6.420 6.140 6.149 405,954 -0.11(-1.73%)
Aug 26, 2019 6.276 6.276 6.054 6.258 323,455 +0.05(+0.87%)
Aug 23, 2019 6.384 6.411 6.113 6.203 598,138 -0.17(-2.69%)
Aug 22, 2019 6.565 6.700 6.339 6.375 769,869 -0.18(-2.75%)
Aug 21, 2019 6.592 6.763 6.547 6.556 264,331 -0.07(-1.09%)
Aug 20, 2019 6.664 6.736 6.488 6.628 289,530 -0.10(-1.48%)
Aug 19, 2019 6.998 7.007 6.655 6.727 277,255 -0.12(-1.72%)
Aug 16, 2019 6.682 6.917 6.646 6.845 436,117 +0.23(+3.55%)
Aug 15, 2019 6.519 6.664 6.357 6.610 528,271 +0.17(+2.66%)
Aug 14, 2019 6.691 6.754 6.388 6.438 666,277 -0.35(-5.19%)
Aug 13, 2019 6.754 7.070 6.619 6.790 574,935 +0.05(+0.80%)
Aug 12, 2019 7.323 7.368 6.700 6.736 690,225 -0.70(-9.47%)
Aug 09, 2019 6.989 7.540 6.989 7.440 824,946 +0.41(+5.78%)
Aug 08, 2019 7.630 7.630 7.034 7.034 1,314,014 -0.82(-10.46%)
Aug 07, 2019 7.766 7.901 7.648 7.856 279,342 +0.03(+0.35%)
Aug 06, 2019 7.829 7.883 7.675 7.829 387,924 +0.00(+0.00%)
Aug 05, 2019 7.928 8.027 7.693 7.829 450,591 -0.23(-2.80%)
Aug 02, 2019 8.479 8.524 7.883 8.054 684,963 -0.44(-5.21%)
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.