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

Carrols Rstrnt Group (NQ: TAST )

9.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 9.617 9.617 9.301 9.301 272,787 -0.32(-3.29%)
Apr 27, 2018 9.571 9.617 9.346 9.617 395,887 +0.09(+0.95%)
Apr 26, 2018 9.571 9.662 9.459 9.526 107,188 +0.05(+0.48%)
Apr 25, 2018 9.571 9.571 9.436 9.481 159,278 -0.05(-0.47%)
Apr 24, 2018 9.662 9.820 9.481 9.526 201,776 -0.09(-0.94%)
Apr 23, 2018 9.707 9.707 9.436 9.617 183,366 -0.14(-1.39%)
Apr 20, 2018 9.707 9.865 9.639 9.752 189,035 +0.00(+0.00%)
Apr 19, 2018 9.887 9.933 9.707 9.752 544,694 -0.09(-0.92%)
Apr 18, 2018 9.797 9.933 9.707 9.842 202,627 +0.09(+0.93%)
Apr 17, 2018 9.842 9.887 9.617 9.752 313,312 -0.14(-1.37%)
Apr 16, 2018 9.842 10.07 9.797 9.887 293,084 +0.05(+0.46%)
Apr 13, 2018 9.933 9.978 9.752 9.842 159,379 -0.05(-0.46%)
Apr 12, 2018 9.933 10.09 9.887 9.887 159,179 -0.05(-0.45%)
Apr 11, 2018 10.20 10.34 9.820 9.933 378,790 -0.32(-3.08%)
Apr 10, 2018 10.34 10.34 10.16 10.25 167,344 +0.00(+0.00%)
Apr 09, 2018 10.25 10.38 10.18 10.25 163,225 +0.09(+0.89%)
Apr 06, 2018 10.16 10.34 10.11 10.16 206,806 -0.09(-0.88%)
Apr 05, 2018 10.29 10.34 10.11 10.25 108,825 +0.00(+0.00%)
Apr 04, 2018 9.978 10.29 9.933 10.25 175,680 +0.23(+2.25%)
Apr 03, 2018 9.978 10.20 9.842 10.02 148,553 +0.09(+0.91%)
Apr 02, 2018 10.07 10.16 9.797 9.933 248,487 -0.18(-1.79%)
Mar 29, 2018 10.11 10.11 10.11 0 -0.05(-0.44%)
Mar 28, 2018 10.16 10.34 10.02 10.16 183,039 +0.05(+0.45%)
Mar 27, 2018 10.07 10.25 9.892 10.11 265,333 +0.05(+0.45%)
Mar 26, 2018 10.16 10.29 10.02 10.07 211,686 +0.05(+0.45%)
Mar 23, 2018 10.34 10.43 10.02 10.02 313,774 -0.32(-3.06%)
Mar 22, 2018 10.38 10.65 10.03 10.34 296,740 -0.09(-0.87%)
Mar 21, 2018 10.79 10.97 10.34 10.43 392,009 -0.32(-2.94%)
Mar 20, 2018 10.88 10.97 10.52 10.75 330,668 -0.14(-1.25%)
Mar 19, 2018 10.93 10.97 10.75 10.88 234,265 -0.09(-0.82%)
Mar 16, 2018 10.79 11.11 10.75 10.97 515,573 +0.18(+1.67%)
Mar 15, 2018 10.84 10.93 10.72 10.79 528,414 +0.00(+0.00%)
Mar 14, 2018 11.06 11.20 10.75 10.79 358,660 -0.23(-2.05%)
Mar 13, 2018 11.29 11.51 11.02 11.02 298,104 -0.27(-2.40%)
Mar 12, 2018 11.42 11.51 11.24 11.29 305,719 -0.09(-0.79%)
Mar 09, 2018 11.51 11.60 11.29 11.38 315,899 -0.09(-0.79%)
Mar 08, 2018 11.47 11.60 11.40 11.47 172,731 +0.00(+0.00%)
Mar 07, 2018 11.47 11.65 11.35 11.47 192,552 +0.00(+0.00%)
Mar 06, 2018 11.69 11.87 11.29 11.47 236,144 -0.18(-1.55%)
Mar 05, 2018 11.33 11.74 11.29 11.65 237,018 +0.32(+2.79%)
Mar 02, 2018 11.47 11.47 11.24 11.33 225,107 -0.14(-1.18%)
Mar 01, 2018 11.51 11.67 11.26 11.47 262,464 -0.14(-1.17%)
Feb 28, 2018 12.01 12.03 10.88 11.60 1,191,410 +0.05(+0.39%)
Feb 27, 2018 11.65 11.69 11.38 11.56 259,125 -0.09(-0.78%)
Feb 26, 2018 11.65 11.69 11.47 11.65 122,591 +0.00(+0.00%)
Feb 23, 2018 11.65 11.74 11.47 11.65 212,782 +0.05(+0.39%)
Feb 22, 2018 11.60 11.69 11.38 11.60 167,030 +0.05(+0.39%)
Feb 21, 2018 11.56 11.69 11.51 11.56 279,879 -0.05(-0.39%)
Feb 20, 2018 11.60 11.69 11.51 11.60 257,107 -0.05(-0.39%)
Feb 16, 2018 11.65 11.65 11.65 0 +0.00(+0.00%)
Feb 15, 2018 11.65 11.78 11.54 11.65 204,421 +0.00(+0.00%)
Feb 14, 2018 11.51 11.78 11.47 11.65 196,128 +0.05(+0.39%)
Feb 13, 2018 11.60 11.65 11.42 11.60 279,790 +0.00(+0.00%)
Feb 12, 2018 11.42 11.63 11.29 11.60 304,588 +0.23(+1.98%)
Feb 09, 2018 11.33 11.60 11.24 11.38 331,559 +0.14(+1.20%)
Feb 08, 2018 11.47 11.51 11.28 11.24 206,590 -0.18(-1.58%)
Feb 07, 2018 11.38 11.47 11.15 11.42 161,736 +0.05(+0.40%)
Feb 06, 2018 11.06 11.45 10.70 11.38 474,039 +0.02(+0.20%)
Feb 05, 2018 11.42 11.47 11.29 11.35 211,194 -0.07(-0.59%)
Feb 02, 2018 11.24 11.60 11.07 11.42 341,225 +0.27(+2.43%)
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.