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

Carrols Rstrnt Group (NQ: TAST )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2012 5.815 5.815 5.481 5.580 75,323 -0.22(-3.74%)
Oct 31, 2012 5.869 6.005 5.761 5.797 28,230 -0.05(-0.77%)
Oct 26, 2012 5.761 5.842 5.842 5.842 68,330 +0.10(+1.73%)
Oct 25, 2012 5.680 5.761 5.607 5.743 71,726 +0.11(+1.92%)
Oct 24, 2012 5.806 5.833 5.571 5.635 70,137 -0.04(-0.64%)
Oct 23, 2012 5.752 5.752 5.562 5.671 77,249 -0.20(-3.38%)
Oct 19, 2012 5.951 5.969 5.815 5.869 158,336 -0.09(-1.52%)
Oct 18, 2012 5.905 6.023 5.824 5.960 134,335 +0.06(+1.07%)
Oct 17, 2012 5.797 5.942 5.743 5.896 75,878 +0.07(+1.24%)
Oct 16, 2012 5.644 5.833 5.625 5.824 64,111 +0.20(+3.53%)
Oct 15, 2012 5.508 5.625 5.445 5.625 81,276 +0.15(+2.81%)
Oct 12, 2012 5.382 5.517 5.219 5.472 97,664 +0.05(+1.00%)
Oct 11, 2012 5.463 5.472 5.391 5.418 81,896 +0.00(+0.00%)
Oct 10, 2012 5.418 5.463 5.355 5.418 69,668 -0.01(-0.17%)
Oct 09, 2012 5.391 5.445 5.282 5.427 81,633 +0.02(+0.33%)
Oct 08, 2012 5.391 5.454 5.364 5.409 68,339 +0.01(+0.17%)
Oct 05, 2012 5.472 5.517 5.386 5.400 124,444 -0.08(-1.48%)
Oct 04, 2012 5.463 5.499 5.409 5.481 67,974 +0.05(+1.00%)
Oct 03, 2012 5.409 5.463 5.364 5.427 106,528 +0.01(+0.17%)
Oct 02, 2012 5.400 5.418 5.373 5.418 82,787 +0.04(+0.67%)
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.