Skip to main content

Carrols Rstrnt Group (NQ: TAST )

9.535 +0.015 (+0.16%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.40 10.56 10.34 10.45 86,776 +0.00(+0.00%)
Dec 29, 2011 10.47 10.59 10.42 10.45 31,300 +0.01(+0.09%)
Dec 28, 2011 10.42 10.52 10.40 10.44 40,233 +0.00(+0.00%)
Dec 27, 2011 10.45 10.47 10.26 10.44 44,206 -0.02(-0.17%)
Dec 23, 2011 10.62 10.62 10.32 10.46 35,942 -0.19(-1.78%)
Dec 21, 2011 10.34 10.67 10.27 10.65 144,275 +0.27(+2.61%)
Dec 20, 2011 10.10 10.57 9.700 10.38 98,872 +0.58(+5.90%)
Dec 19, 2011 9.969 10.11 9.743 9.797 136,517 -0.19(-1.90%)
Dec 16, 2011 9.680 10.02 9.499 9.987 178,093 +0.36(+3.75%)
Dec 15, 2011 9.481 9.698 9.361 9.626 90,491 +0.29(+3.09%)
Dec 14, 2011 9.102 9.364 8.923 9.337 78,107 +0.18(+1.97%)
Dec 13, 2011 9.391 9.587 9.129 9.156 44,792 -0.15(-1.65%)
Dec 12, 2011 9.626 9.644 9.165 9.310 67,670 -0.46(-4.71%)
Dec 09, 2011 9.418 9.815 9.418 9.770 121,076 +0.43(+4.64%)
Dec 08, 2011 9.499 9.599 9.337 9.337 58,549 -0.26(-2.73%)
Dec 07, 2011 9.508 9.725 9.364 9.599 55,094 +0.04(+0.38%)
Dec 06, 2011 9.617 9.653 9.264 9.562 43,272 -0.01(-0.09%)
Dec 05, 2011 9.526 9.725 9.454 9.571 57,892 +0.26(+2.81%)
Dec 02, 2011 9.301 9.517 9.102 9.310 15,495 +0.18(+1.98%)
Dec 01, 2011 9.246 9.481 9.129 9.129 58,543 -0.34(-3.62%)
Nov 30, 2011 9.346 9.517 9.246 9.472 85,798 +0.49(+5.43%)
Nov 29, 2011 9.012 9.201 8.903 8.985 51,322 -0.06(-0.70%)
Nov 28, 2011 8.849 9.111 8.813 9.048 36,747 +0.51(+5.92%)
Nov 25, 2011 8.840 8.840 8.542 8.542 50,047 -0.33(-3.76%)
Nov 23, 2011 9.057 9.084 8.840 8.876 46,398 -0.24(-2.67%)
Nov 22, 2011 8.831 9.481 8.831 9.120 52,666 +0.30(+3.38%)
Nov 21, 2011 8.903 8.985 8.777 8.822 47,134 -0.25(-2.79%)
Nov 18, 2011 9.021 9.201 8.930 9.075 30,511 +0.06(+0.70%)
Nov 17, 2011 9.156 9.210 8.976 9.012 62,715 -0.25(-2.73%)
Nov 16, 2011 9.535 9.635 9.246 9.264 34,047 -0.42(-4.38%)
Nov 15, 2011 9.147 9.716 9.147 9.689 58,277 +0.48(+5.20%)
Nov 14, 2011 9.292 9.319 9.102 9.210 24,820 -0.09(-0.97%)
Nov 11, 2011 9.273 9.319 9.192 9.301 47,367 +0.25(+2.79%)
Nov 10, 2011 9.003 9.237 8.894 9.048 44,443 +0.20(+2.24%)
Nov 09, 2011 9.066 9.210 8.795 8.849 50,976 -0.39(-4.20%)
Nov 08, 2011 8.795 9.382 8.795 9.237 104,840 +0.55(+6.34%)
Nov 07, 2011 8.497 8.753 8.398 8.687 24,059 -0.05(-0.62%)
Nov 04, 2011 8.804 8.831 8.587 8.741 21,999 -0.11(-1.22%)
Nov 03, 2011 8.831 8.849 8.723 8.849 79,856 +0.22(+2.51%)
Nov 02, 2011 8.154 8.668 8.144 8.632 51,627 +0.59(+7.30%)
Nov 01, 2011 8.244 8.380 8.000 8.045 62,971 -0.39(-4.60%)
Oct 31, 2011 8.696 8.840 8.425 8.434 72,374 -0.39(-4.40%)
Oct 28, 2011 8.813 8.849 8.786 8.822 32,670 +0.00(+0.00%)
Oct 27, 2011 8.939 8.939 8.163 8.822 122,077 +0.16(+1.88%)
Oct 26, 2011 8.678 8.795 8.425 8.659 42,386 +0.14(+1.70%)
Oct 25, 2011 8.659 8.741 8.452 8.515 31,220 -0.24(-2.78%)
Oct 24, 2011 8.605 8.912 8.488 8.759 77,481 +0.17(+2.00%)
Oct 21, 2011 8.587 8.770 8.515 8.587 48,432 +0.09(+1.06%)
Oct 20, 2011 8.659 8.912 8.244 8.497 54,453 -0.19(-2.18%)
Oct 19, 2011 8.479 8.966 8.443 8.687 105,230 +0.21(+2.45%)
Oct 18, 2011 8.497 8.497 8.398 8.479 40,763 +0.02(+0.21%)
Oct 17, 2011 8.334 8.488 8.280 8.461 70,124 +0.02(+0.21%)
Oct 14, 2011 8.316 8.479 8.036 8.443 32,283 +0.19(+2.30%)
Oct 13, 2011 8.352 8.352 8.145 8.253 19,801 -0.18(-2.14%)
Oct 12, 2011 8.244 8.578 8.163 8.434 86,976 +0.33(+4.01%)
Oct 11, 2011 7.883 8.145 7.829 8.109 56,007 +0.21(+2.63%)
Oct 10, 2011 7.982 7.982 7.766 7.901 46,880 +0.13(+1.63%)
Oct 07, 2011 7.693 7.919 7.558 7.775 45,381 +0.04(+0.47%)
Oct 06, 2011 7.775 7.856 7.612 7.738 65,337 -0.03(-0.35%)
Oct 05, 2011 7.874 7.946 7.585 7.766 51,899 -0.05(-0.58%)
Oct 04, 2011 7.567 7.838 7.323 7.811 105,918 +0.16(+2.13%)
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.