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 7, 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 (%)
Feb 27, 2009 2.844 3.106 2.483 2.483 27,405 -0.02(-0.72%)
Feb 26, 2009 2.528 2.564 2.483 2.501 10,705 -0.01(-0.36%)
Feb 25, 2009 2.555 2.555 2.510 2.510 2,436 -0.02(-0.71%)
Feb 24, 2009 2.483 2.555 2.483 2.528 10,520 +0.05(+1.82%)
Feb 23, 2009 2.601 2.610 2.483 2.483 14,787 -0.14(-5.50%)
Feb 20, 2009 2.619 2.655 2.601 2.628 12,701 -0.09(-3.26%)
Feb 19, 2009 2.730 2.754 2.716 2.716 6,091 +0.01(+0.27%)
Feb 18, 2009 2.619 2.763 2.619 2.709 121,349 +0.04(+1.35%)
Feb 17, 2009 2.772 2.772 2.619 2.673 37,266 -0.14(-5.13%)
Feb 13, 2009 2.944 2.944 2.817 2.817 26,453 -0.10(-3.41%)
Feb 12, 2009 2.844 2.917 2.808 2.917 12,791 +0.02(+0.62%)
Feb 11, 2009 2.889 2.899 2.853 2.899 8,478 +0.01(+0.31%)
Feb 10, 2009 2.935 2.944 2.880 2.889 53,964 +0.04(+1.27%)
Feb 09, 2009 2.889 3.016 2.754 2.853 11,883 -0.04(-1.25%)
Feb 06, 2009 2.817 2.899 2.817 2.889 150,028 +0.04(+1.27%)
Feb 05, 2009 2.862 2.899 2.754 2.853 12,167 +0.03(+0.96%)
Feb 04, 2009 2.980 2.980 2.817 2.826 12,908 -0.20(-6.57%)
Feb 03, 2009 2.971 3.079 2.971 3.025 43,302 +0.06(+2.13%)
Feb 02, 2009 2.908 2.980 2.880 2.962 36,026 +0.05(+1.86%)
Jan 30, 2009 2.871 2.908 2.831 2.908 35,514 +0.05(+1.90%)
Jan 29, 2009 2.700 2.853 2.700 2.853 13,793 +0.01(+0.32%)
Jan 28, 2009 2.835 2.880 2.664 2.844 23,345 +0.03(+0.96%)
Jan 27, 2009 2.673 2.817 2.673 2.817 49,758 +0.05(+1.96%)
Jan 26, 2009 2.528 2.763 2.438 2.763 113,185 +0.18(+6.99%)
Jan 23, 2009 2.592 2.637 2.366 2.582 20,235 +0.03(+1.06%)
Jan 22, 2009 2.619 2.646 2.555 2.555 25,360 -0.07(-2.75%)
Jan 21, 2009 2.528 2.799 2.528 2.628 153,645 +0.17(+6.99%)
Jan 20, 2009 2.420 2.573 2.348 2.456 42,164 +0.11(+4.62%)
Jan 16, 2009 2.176 2.537 2.176 2.348 53,339 +0.21(+9.71%)
Jan 15, 2009 2.348 2.348 1.987 2.140 69,906 -0.21(-8.85%)
Jan 14, 2009 2.628 2.697 2.348 2.348 92,715 -0.31(-11.56%)
Jan 13, 2009 2.754 2.754 2.555 2.655 54,307 -0.01(-0.34%)
Jan 12, 2009 2.989 3.413 2.564 2.664 197,002 -0.04(-1.34%)
Jan 09, 2009 2.610 2.700 2.573 2.700 25,533 +0.05(+2.05%)
Jan 08, 2009 2.637 2.718 2.637 2.646 17,198 +0.06(+2.45%)
Jan 07, 2009 2.537 2.619 2.483 2.582 19,358 +0.03(+1.06%)
Jan 06, 2009 2.474 2.610 2.456 2.555 18,166 +0.14(+5.99%)
Jan 05, 2009 2.474 2.474 2.393 2.411 12,082 -0.04(-1.48%)
Jan 02, 2009 2.429 2.465 2.411 2.447 9,323 +0.01(+0.37%)
Dec 31, 2008 2.384 2.438 2.257 2.438 23,189 +0.08(+3.45%)
Dec 30, 2008 2.122 2.366 2.122 2.357 22,923 +0.23(+11.06%)
Dec 29, 2008 2.041 2.122 2.032 2.122 59,689 +0.14(+7.31%)
Dec 26, 2008 1.914 2.014 1.815 1.978 21,822 +0.12(+6.31%)
Dec 24, 2008 1.815 1.941 1.806 1.860 4,438 +0.05(+2.49%)
Dec 23, 2008 1.815 1.824 1.761 1.815 132,483 +0.01(+0.50%)
Dec 22, 2008 1.752 1.824 1.725 1.806 68,440 +0.03(+1.52%)
Dec 19, 2008 1.923 1.941 1.670 1.779 140,433 -0.03(-1.50%)
Dec 18, 2008 1.806 1.932 1.761 1.806 106,126 +0.00(+0.00%)
Dec 17, 2008 1.815 1.941 1.801 1.806 150,719 -0.05(-2.91%)
Dec 16, 2008 2.104 2.104 1.860 1.860 41,858 -0.16(-8.04%)
Dec 15, 2008 2.014 2.050 1.950 2.023 34,492 +0.07(+3.70%)
Dec 12, 2008 1.842 1.987 1.761 1.950 136,226 +0.04(+1.89%)
Dec 11, 2008 2.059 2.113 1.896 1.914 132,756 +0.03(+1.44%)
Dec 10, 2008 2.185 2.465 1.824 1.887 154,496 -0.20(-9.52%)
Dec 09, 2008 2.104 2.248 1.950 2.086 88,460 +0.01(+0.43%)
Dec 08, 2008 1.978 2.122 1.923 2.077 22,921 +0.10(+5.02%)
Dec 05, 2008 1.869 1.987 1.869 1.978 20,780 +0.03(+1.39%)
Dec 04, 2008 1.860 1.987 1.851 1.950 44,584 +0.20(+11.34%)
Dec 03, 2008 1.752 1.851 1.661 1.752 13,178 +0.09(+5.43%)
Dec 02, 2008 1.716 1.770 1.652 1.661 6,634 -0.10(-5.64%)
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.