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 (%)
Nov 28, 2008 1.707 1.788 1.562 1.788 7,973 +0.18(+11.11%)
Nov 26, 2008 1.445 1.616 1.445 1.609 55,328 +0.11(+7.35%)
Nov 25, 2008 1.418 1.587 1.409 1.499 16,832 +0.05(+3.11%)
Nov 24, 2008 1.607 1.607 1.409 1.454 13,255 +0.01(+0.63%)
Nov 21, 2008 1.427 1.454 1.255 1.445 119,082 +0.09(+6.67%)
Nov 20, 2008 1.318 1.402 1.309 1.354 46,880 +0.01(+0.67%)
Nov 19, 2008 1.345 1.382 1.336 1.345 67,962 -0.05(-3.87%)
Nov 18, 2008 1.427 1.445 1.373 1.400 84,685 -0.05(-3.13%)
Nov 17, 2008 1.535 1.553 1.400 1.445 150,036 -0.08(-5.33%)
Nov 14, 2008 1.634 1.695 1.490 1.526 69,614 -0.03(-1.74%)
Nov 13, 2008 1.634 1.634 1.445 1.553 29,250 +0.10(+6.83%)
Nov 12, 2008 1.580 1.580 1.427 1.454 93,033 -0.09(-5.85%)
Nov 11, 2008 1.562 1.562 1.535 1.544 4,028 -0.03(-1.72%)
Nov 10, 2008 1.869 1.869 1.571 1.571 63,919 -0.07(-4.40%)
Nov 07, 2008 1.670 1.725 1.625 1.643 517,681 +0.09(+5.81%)
Nov 06, 2008 1.680 1.887 1.499 1.553 201,948 -0.08(-4.97%)
Nov 05, 2008 1.734 1.833 1.616 1.634 88,051 -0.21(-11.27%)
Nov 04, 2008 1.851 1.923 1.716 1.842 206,590 +0.09(+5.15%)
Nov 03, 2008 1.923 2.041 1.634 1.752 96,652 -0.08(-4.43%)
Oct 31, 2008 1.878 1.896 1.797 1.833 111,078 +0.02(+0.99%)
Oct 30, 2008 2.131 2.140 1.761 1.815 170,434 +0.07(+4.15%)
Oct 29, 2008 1.779 1.779 1.562 1.743 264,595 -0.03(-1.53%)
Oct 28, 2008 1.806 1.815 1.652 1.770 195,577 +0.04(+2.08%)
Oct 27, 2008 2.086 2.140 1.734 1.734 137,800 -0.37(-17.60%)
Oct 24, 2008 1.996 2.104 1.932 2.104 18,201 +0.12(+5.91%)
Oct 23, 2008 2.248 2.248 1.987 1.987 11,507 -0.22(-9.84%)
Oct 22, 2008 2.321 2.321 2.203 2.203 10,659 -0.16(-6.87%)
Oct 21, 2008 2.176 2.438 2.176 2.366 152,426 +0.23(+10.55%)
Oct 20, 2008 2.312 2.312 2.032 2.140 43,010 +0.03(+1.59%)
Oct 17, 2008 2.257 2.266 1.987 2.107 19,579 -0.11(-5.16%)
Oct 16, 2008 1.932 2.546 1.788 2.221 62,911 +0.33(+17.70%)
Oct 15, 2008 1.842 2.068 1.734 1.887 72,787 +0.08(+4.50%)
Oct 14, 2008 2.158 2.330 1.806 1.806 107,496 -0.35(-16.32%)
Oct 13, 2008 2.429 2.456 2.050 2.158 134,950 -0.12(-5.16%)
Oct 10, 2008 2.104 2.357 2.014 2.275 117,106 -0.01(-0.40%)
Oct 09, 2008 2.122 2.330 2.077 2.285 171,639 +0.23(+11.45%)
Oct 08, 2008 1.797 2.303 1.716 2.050 172,502 +0.29(+16.41%)
Oct 07, 2008 1.806 2.471 1.670 1.761 58,433 -0.05(-2.50%)
Oct 06, 2008 2.230 2.294 1.490 1.806 118,152 -0.42(-18.70%)
Oct 03, 2008 2.330 2.429 2.176 2.221 108,083 +0.01(+0.41%)
Oct 02, 2008 2.673 2.673 2.077 2.212 133,896 -0.48(-17.79%)
Oct 01, 2008 2.691 2.709 2.637 2.691 46,237 -0.02(-0.67%)
Sep 30, 2008 2.465 2.709 2.303 2.709 115,179 +0.21(+8.30%)
Sep 29, 2008 2.889 2.980 2.077 2.501 144,718 -0.29(-10.36%)
Sep 26, 2008 2.989 3.115 2.736 2.790 101,309 -0.17(-5.79%)
Sep 25, 2008 3.404 3.404 2.899 2.962 136,322 -0.37(-11.11%)
Sep 24, 2008 3.765 3.783 3.332 3.332 97,500 -0.33(-9.11%)
Sep 23, 2008 4.063 4.081 3.666 3.666 65,693 -0.27(-6.88%)
Sep 22, 2008 4.090 4.090 3.838 3.937 43,855 -0.06(-1.58%)
Sep 19, 2008 4.632 4.668 3.883 4.000 33,119 -0.01(-0.23%)
Sep 18, 2008 4.343 4.425 3.847 4.009 82,863 -0.38(-8.64%)
Sep 17, 2008 4.560 4.596 4.307 4.388 58,021 -0.14(-2.99%)
Sep 16, 2008 4.677 4.704 4.470 4.524 47,565 -0.25(-5.29%)
Sep 15, 2008 4.777 4.804 4.701 4.777 11,517 -0.19(-3.82%)
Sep 12, 2008 4.975 4.993 4.822 4.966 39,445 -0.10(-1.96%)
Sep 11, 2008 5.030 5.093 4.921 5.066 37,542 -0.08(-1.58%)
Sep 10, 2008 4.903 5.201 4.831 5.147 23,504 +0.26(+5.36%)
Sep 09, 2008 5.255 5.291 4.650 4.885 55,752 -0.41(-7.68%)
Sep 08, 2008 5.589 5.644 5.282 5.291 18,893 -0.30(-5.33%)
Sep 05, 2008 5.337 5.607 5.337 5.589 20,852 +0.03(+0.49%)
Sep 04, 2008 5.002 5.580 4.966 5.562 50,574 +0.48(+9.41%)
Sep 03, 2008 5.165 5.174 4.876 5.084 15,082 -0.06(-1.23%)
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.