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 +0.010 (+0.11%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 30, 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 30, 2019 6.682 6.745 6.447 6.592 297,906 -0.05(-0.68%)
Aug 29, 2019 6.519 6.772 6.501 6.637 752,361 +0.14(+2.08%)
Aug 28, 2019 6.149 6.574 6.041 6.501 1,362,971 +0.35(+5.73%)
Aug 27, 2019 6.294 6.420 6.140 6.149 405,954 -0.11(-1.73%)
Aug 26, 2019 6.276 6.276 6.054 6.258 323,455 +0.05(+0.87%)
Aug 23, 2019 6.384 6.411 6.113 6.203 598,138 -0.17(-2.69%)
Aug 22, 2019 6.565 6.700 6.339 6.375 769,869 -0.18(-2.75%)
Aug 21, 2019 6.592 6.763 6.547 6.556 264,331 -0.07(-1.09%)
Aug 20, 2019 6.664 6.736 6.488 6.628 289,530 -0.10(-1.48%)
Aug 19, 2019 6.998 7.007 6.655 6.727 277,255 -0.12(-1.72%)
Aug 16, 2019 6.682 6.917 6.646 6.845 436,117 +0.23(+3.55%)
Aug 15, 2019 6.519 6.664 6.357 6.610 528,271 +0.17(+2.66%)
Aug 14, 2019 6.691 6.754 6.388 6.438 666,277 -0.35(-5.19%)
Aug 13, 2019 6.754 7.070 6.619 6.790 574,935 +0.05(+0.80%)
Aug 12, 2019 7.323 7.368 6.700 6.736 690,225 -0.70(-9.47%)
Aug 09, 2019 6.989 7.540 6.989 7.440 824,946 +0.41(+5.78%)
Aug 08, 2019 7.630 7.630 7.034 7.034 1,314,014 -0.82(-10.46%)
Aug 07, 2019 7.766 7.901 7.648 7.856 279,342 +0.03(+0.35%)
Aug 06, 2019 7.829 7.883 7.675 7.829 387,924 +0.00(+0.00%)
Aug 05, 2019 7.928 8.027 7.693 7.829 450,591 -0.23(-2.80%)
Aug 02, 2019 8.479 8.524 7.883 8.054 684,963 -0.44(-5.21%)
Aug 01, 2019 8.488 8.741 8.416 8.497 446,036 +0.08(+0.97%)
Jul 31, 2019 8.578 8.596 8.416 8.416 419,665 -0.16(-1.89%)
Jul 30, 2019 8.524 8.691 8.461 8.578 444,678 +0.05(+0.64%)
Jul 29, 2019 8.443 8.741 8.343 8.524 324,824 +0.06(+0.75%)
Jul 26, 2019 8.091 8.497 8.027 8.461 563,585 +0.41(+5.04%)
Jul 25, 2019 8.009 8.154 7.987 8.054 316,927 +0.05(+0.56%)
Jul 24, 2019 7.820 8.036 7.756 8.009 349,403 +0.16(+2.07%)
Jul 23, 2019 7.964 8.027 7.811 7.847 257,794 -0.08(-1.03%)
Jul 22, 2019 8.009 8.091 7.779 7.928 285,094 -0.09(-1.13%)
Jul 19, 2019 7.910 8.027 7.901 8.018 192,033 +0.07(+0.91%)
Jul 18, 2019 7.946 8.054 7.892 7.946 174,183 -0.04(-0.45%)
Jul 17, 2019 7.766 8.063 7.766 7.982 309,619 +0.23(+3.03%)
Jul 16, 2019 7.874 7.910 7.720 7.747 222,440 -0.14(-1.83%)
Jul 15, 2019 7.919 8.091 7.856 7.892 231,031 -0.12(-1.47%)
Jul 12, 2019 7.829 8.262 7.720 8.009 509,098 +0.18(+2.31%)
Jul 11, 2019 8.091 8.149 7.784 7.829 333,171 -0.27(-3.34%)
Jul 10, 2019 8.262 8.307 7.987 8.100 207,775 -0.13(-1.54%)
Jul 09, 2019 8.343 8.380 8.136 8.226 188,300 -0.12(-1.41%)
Jul 08, 2019 8.696 8.750 8.316 8.343 284,935 -0.40(-4.55%)
Jul 05, 2019 8.506 8.808 8.479 8.741 219,830 +0.21(+2.43%)
Jul 03, 2019 8.479 8.551 8.389 8.533 137,989 +0.11(+1.29%)
Jul 02, 2019 8.425 8.470 8.307 8.425 315,538 +0.07(+0.86%)
Jul 01, 2019 8.226 8.461 8.226 8.352 350,524 +0.20(+2.44%)
Jun 28, 2019 7.982 8.262 7.883 8.154 1,463,950 +0.17(+2.15%)
Jun 27, 2019 7.901 8.036 7.892 7.982 275,989 +0.06(+0.80%)
Jun 26, 2019 7.937 7.973 7.711 7.919 354,840 +0.03(+0.34%)
Jun 25, 2019 7.874 8.172 7.838 7.892 264,823 +0.02(+0.23%)
Jun 24, 2019 7.802 8.027 7.793 7.874 520,922 +0.07(+0.93%)
Jun 21, 2019 7.567 7.946 7.567 7.802 403,668 +0.19(+2.49%)
Jun 20, 2019 7.639 7.982 7.558 7.612 651,496 -0.02(-0.24%)
Jun 19, 2019 7.675 7.874 7.621 7.630 341,784 -0.02(-0.24%)
Jun 18, 2019 7.693 7.698 7.540 7.648 217,866 +0.03(+0.36%)
Jun 17, 2019 7.648 7.756 7.585 7.621 177,770 -0.06(-0.82%)
Jun 14, 2019 7.838 7.995 7.675 7.684 170,880 -0.16(-2.07%)
Jun 13, 2019 7.585 7.910 7.553 7.847 377,251 +0.33(+4.45%)
Jun 12, 2019 7.576 7.603 7.495 7.513 148,850 -0.08(-1.07%)
Jun 11, 2019 7.693 7.775 7.549 7.594 310,228 -0.07(-0.94%)
Jun 10, 2019 7.684 7.829 7.639 7.666 165,457 +0.02(+0.24%)
Jun 07, 2019 7.711 7.711 7.580 7.648 206,541 -0.05(-0.59%)
Jun 06, 2019 7.937 7.937 7.621 7.693 213,833 -0.23(-2.85%)
Jun 05, 2019 7.919 8.100 7.838 7.919 300,490 -0.05(-0.68%)
Jun 04, 2019 7.802 7.991 7.802 7.973 218,016 +0.24(+3.15%)
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.