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 (%)
Aug 31, 2012 5.066 5.138 5.048 5.129 90,395 +0.11(+2.16%)
Aug 30, 2012 4.921 5.057 4.885 5.021 89,548 +0.12(+2.39%)
Aug 29, 2012 4.894 4.948 4.876 4.903 107,950 -0.06(-1.27%)
Aug 27, 2012 4.858 4.966 4.849 4.966 85,808 +0.14(+3.00%)
Aug 24, 2012 4.659 4.831 4.659 4.822 38,412 +0.14(+3.09%)
Aug 23, 2012 4.840 4.849 4.614 4.677 65,794 -0.18(-3.72%)
Aug 22, 2012 4.668 4.867 4.650 4.858 84,269 +0.16(+3.46%)
Aug 21, 2012 4.732 4.903 4.605 4.695 664,883 -0.05(-0.95%)
Aug 20, 2012 4.804 4.822 4.623 4.741 279,533 -0.05(-1.13%)
Aug 17, 2012 4.858 4.966 4.732 4.795 291,072 -0.07(-1.48%)
Aug 16, 2012 4.804 4.948 4.804 4.867 152,565 +0.05(+1.13%)
Aug 15, 2012 4.759 4.903 4.750 4.813 177,112 +0.03(+0.57%)
Aug 14, 2012 4.921 4.939 4.768 4.786 115,826 -0.09(-1.85%)
Aug 13, 2012 4.876 4.966 4.831 4.876 69,143 -0.02(-0.37%)
Aug 10, 2012 4.867 4.966 4.804 4.894 121,254 +0.01(+0.18%)
Aug 09, 2012 4.858 4.975 4.741 4.885 175,258 +0.00(+0.00%)
Aug 08, 2012 4.948 5.011 4.831 4.885 137,429 -0.07(-1.46%)
Aug 07, 2012 5.021 5.273 4.885 4.957 236,574 -0.05(-1.08%)
Aug 06, 2012 4.921 5.075 4.849 5.011 126,232 +0.10(+2.02%)
Aug 03, 2012 4.894 4.921 4.831 4.912 111,408 +0.06(+1.30%)
Aug 02, 2012 4.741 4.867 4.741 4.849 89,871 +0.03(+0.56%)
Aug 01, 2012 4.921 4.921 4.813 4.822 142,883 -0.06(-1.29%)
Jul 31, 2012 4.876 4.948 4.876 4.885 112,678 -0.01(-0.18%)
Jul 30, 2012 5.021 5.057 4.885 4.894 151,782 -0.09(-1.81%)
Jul 27, 2012 4.984 5.011 4.930 4.984 104,580 +0.01(+0.18%)
Jul 26, 2012 5.043 5.043 4.921 4.975 132,509 -0.01(-0.18%)
Jul 25, 2012 4.984 5.066 4.966 4.984 89,287 -0.05(-0.90%)
Jul 24, 2012 5.201 5.201 4.975 5.030 109,413 -0.19(-3.63%)
Jul 23, 2012 5.219 5.300 5.138 5.219 64,845 -0.09(-1.70%)
Jul 20, 2012 5.355 5.355 5.183 5.309 117,764 -0.09(-1.67%)
Jul 19, 2012 5.337 5.436 5.291 5.400 93,377 +0.07(+1.36%)
Jul 18, 2012 5.210 5.346 5.147 5.328 131,427 +0.09(+1.72%)
Jul 17, 2012 5.346 5.346 5.165 5.237 167,869 -0.07(-1.36%)
Jul 16, 2012 5.364 5.400 5.264 5.309 174,157 -0.09(-1.67%)
Jul 13, 2012 5.472 5.481 5.373 5.400 132,891 -0.07(-1.32%)
Jul 12, 2012 5.436 5.499 5.382 5.472 165,422 +0.02(+0.33%)
Jul 11, 2012 5.427 5.598 5.373 5.454 139,571 +0.03(+0.50%)
Jul 10, 2012 5.499 5.499 5.382 5.427 102,205 -0.04(-0.66%)
Jul 09, 2012 5.571 5.571 5.409 5.463 158,925 -0.11(-1.94%)
Jul 06, 2012 5.436 5.571 5.364 5.571 159,027 +0.07(+1.31%)
Jul 05, 2012 5.562 5.598 5.427 5.499 171,254 -0.06(-1.14%)
Jul 03, 2012 5.499 5.562 5.499 5.562 115,887 +0.06(+1.15%)
Jul 02, 2012 5.400 5.535 5.291 5.499 221,707 +0.14(+2.53%)
Jun 29, 2012 5.093 5.395 5.052 5.364 249,708 +0.34(+6.83%)
Jun 28, 2012 5.111 5.201 4.975 5.021 98,116 -0.14(-2.80%)
Jun 27, 2012 5.066 5.174 4.858 5.165 109,612 +0.13(+2.51%)
Jun 26, 2012 5.093 5.192 4.930 5.039 264,617 -0.07(-1.41%)
Jun 25, 2012 5.183 5.192 4.948 5.111 186,888 -0.14(-2.58%)
Jun 22, 2012 5.183 5.264 5.147 5.246 543,820 +0.07(+1.40%)
Jun 21, 2012 5.300 5.300 5.138 5.174 230,957 -0.11(-2.05%)
Jun 20, 2012 5.183 5.355 5.093 5.282 288,062 +0.08(+1.56%)
Jun 19, 2012 5.183 5.237 5.129 5.201 97,146 +0.07(+1.41%)
Jun 18, 2012 5.111 5.237 5.011 5.129 158,789 -0.03(-0.53%)
Jun 15, 2012 4.957 5.165 4.957 5.156 291,126 +0.22(+4.39%)
Jun 14, 2012 4.921 5.057 4.795 4.939 219,347 -0.04(-0.73%)
Jun 13, 2012 4.993 5.075 4.939 4.975 142,661 -0.05(-0.90%)
Jun 12, 2012 4.948 5.048 4.912 5.021 181,891 +0.05(+1.09%)
Jun 11, 2012 5.075 5.093 4.903 4.966 241,952 -0.09(-1.79%)
Jun 08, 2012 4.840 5.066 4.704 5.057 150,872 +0.20(+4.09%)
Jun 07, 2012 4.957 5.075 4.831 4.858 202,532 -0.08(-1.65%)
Jun 06, 2012 4.641 5.002 4.506 4.939 989,003 +0.42(+9.18%)
Jun 05, 2012 4.506 4.668 4.334 4.524 2,822,250 -0.64(-12.41%)
Jun 04, 2012 5.291 5.309 5.129 5.165 285,030 -0.12(-2.22%)
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.