Skip to main content

Carrols Rstrnt Group (NQ: TAST )

9.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.413 3.838 3.350 3.725 915,536 +0.28(+8.27%)
Feb 27, 2020 3.657 3.684 3.386 3.440 895,943 -0.35(-9.29%)
Feb 26, 2020 4.470 4.515 3.693 3.792 1,274,464 -0.66(-14.81%)
Feb 25, 2020 4.452 4.723 4.334 4.452 765,977 -0.18(-3.90%)
Feb 24, 2020 4.334 4.668 4.199 4.632 472,306 +0.05(+0.98%)
Feb 21, 2020 4.822 4.840 4.465 4.587 492,044 -0.26(-5.40%)
Feb 20, 2020 4.704 4.926 4.695 4.849 491,360 +0.15(+3.27%)
Feb 19, 2020 4.515 4.777 4.488 4.695 444,210 +0.20(+4.42%)
Feb 18, 2020 4.569 4.686 4.479 4.497 320,626 -0.11(-2.35%)
Feb 14, 2020 4.614 4.641 4.443 4.605 481,523 -0.01(-0.20%)
Feb 13, 2020 4.578 4.632 4.515 4.614 210,003 +0.01(+0.20%)
Feb 12, 2020 4.542 4.650 4.506 4.605 391,134 +0.13(+2.82%)
Feb 11, 2020 4.244 4.506 4.235 4.479 368,194 +0.21(+4.86%)
Feb 10, 2020 4.397 4.434 4.262 4.271 242,158 -0.06(-1.46%)
Feb 07, 2020 4.325 4.379 4.289 4.334 328,029 -0.03(-0.62%)
Feb 06, 2020 4.533 4.578 4.343 4.361 410,907 -0.15(-3.40%)
Feb 05, 2020 4.334 4.524 4.262 4.515 394,695 +0.26(+6.16%)
Feb 04, 2020 4.226 4.388 4.226 4.253 536,165 +0.04(+0.86%)
Feb 03, 2020 4.090 4.289 4.081 4.217 657,375 +0.12(+2.86%)
Jan 31, 2020 4.217 4.253 4.063 4.099 542,101 -0.15(-3.61%)
Jan 30, 2020 4.298 4.334 4.163 4.253 474,276 -0.08(-1.88%)
Jan 29, 2020 4.605 4.668 4.334 4.334 508,815 -0.28(-6.07%)
Jan 28, 2020 4.316 4.623 4.307 4.614 1,106,483 +0.32(+7.35%)
Jan 27, 2020 4.298 4.343 4.235 4.298 762,907 -0.03(-0.63%)
Jan 24, 2020 4.515 4.515 4.325 4.325 605,226 -0.17(-3.82%)
Jan 23, 2020 4.515 4.546 4.325 4.497 689,149 -0.01(-0.20%)
Jan 22, 2020 4.578 4.632 4.470 4.506 563,597 -0.11(-2.35%)
Jan 21, 2020 4.867 4.876 4.533 4.614 938,844 -0.25(-5.19%)
Jan 17, 2020 5.057 5.156 4.849 4.867 576,875 -0.14(-2.71%)
Jan 16, 2020 4.984 5.093 4.903 5.002 1,602,704 +0.06(+1.28%)
Jan 15, 2020 5.192 5.255 4.813 4.939 2,437,872 -0.30(-5.69%)
Jan 14, 2020 5.346 5.364 5.165 5.237 989,666 -0.08(-1.53%)
Jan 13, 2020 5.969 6.005 5.192 5.318 2,664,529 -0.81(-13.25%)
Jan 10, 2020 6.095 6.199 6.041 6.131 557,384 +0.04(+0.59%)
Jan 09, 2020 6.032 6.104 6.032 6.095 472,680 +0.06(+1.05%)
Jan 08, 2020 6.032 6.194 5.887 6.032 959,994 -0.04(-0.60%)
Jan 07, 2020 6.258 6.276 6.032 6.068 424,338 -0.21(-3.31%)
Jan 06, 2020 6.357 6.428 6.221 6.276 462,824 -0.12(-1.91%)
Jan 03, 2020 6.285 6.411 6.203 6.398 465,575 +0.05(+0.78%)
Jan 02, 2020 6.456 6.456 6.294 6.348 316,589 -0.02(-0.28%)
Dec 31, 2019 6.294 6.393 6.158 6.366 582,080 +0.05(+0.71%)
Dec 30, 2019 6.240 6.393 6.145 6.321 363,561 +0.12(+1.89%)
Dec 27, 2019 6.267 6.276 6.158 6.203 276,311 -0.06(-1.01%)
Dec 26, 2019 6.276 6.366 6.185 6.267 203,993 +0.01(+0.14%)
Dec 24, 2019 6.203 6.303 6.176 6.258 160,692 +0.06(+1.02%)
Dec 23, 2019 6.194 6.203 6.059 6.194 332,965 +0.02(+0.29%)
Dec 20, 2019 6.221 6.221 6.072 6.176 556,165 -0.04(-0.58%)
Dec 19, 2019 6.240 6.324 6.185 6.212 400,005 -0.02(-0.29%)
Dec 18, 2019 6.113 6.288 5.960 6.230 449,270 +0.12(+1.92%)
Dec 17, 2019 6.122 6.159 5.951 6.113 402,442 -0.03(-0.44%)
Dec 16, 2019 6.348 6.393 6.122 6.140 384,835 -0.14(-2.16%)
Dec 13, 2019 6.393 6.456 6.230 6.276 479,862 -0.16(-2.52%)
Dec 12, 2019 6.456 6.583 6.393 6.438 389,137 -0.01(-0.14%)
Dec 11, 2019 6.456 6.465 6.357 6.447 553,254 -0.02(-0.28%)
Dec 10, 2019 6.492 6.510 6.429 6.465 200,512 -0.06(-0.90%)
Dec 09, 2019 6.528 6.583 6.485 6.524 272,577 -0.00(-0.07%)
Dec 06, 2019 6.429 6.637 6.384 6.528 534,792 +0.12(+1.83%)
Dec 05, 2019 6.628 6.628 6.339 6.411 367,382 -0.22(-3.27%)
Dec 04, 2019 6.845 6.854 6.601 6.628 394,110 -0.21(-3.04%)
Dec 03, 2019 6.989 7.016 6.817 6.835 326,412 -0.24(-3.44%)
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.