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

Carrols Rstrnt Group (NQ: TAST )

9.540 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Sep 28, 2007 9.707 10.11 9.517 10.11 1,092,159 +0.47(+4.87%)
Sep 27, 2007 9.635 9.698 9.562 9.644 41,179 +0.05(+0.56%)
Sep 26, 2007 9.526 9.707 9.517 9.590 34,550 +0.11(+1.14%)
Sep 25, 2007 9.590 9.617 9.481 9.481 128,106 -0.08(-0.85%)
Sep 24, 2007 9.644 9.761 9.364 9.562 107,637 -0.09(-0.94%)
Sep 21, 2007 9.924 9.924 9.653 9.653 123,149 -0.18(-1.84%)
Sep 20, 2007 9.842 9.851 9.725 9.833 81,338 -0.05(-0.55%)
Sep 19, 2007 9.915 10.01 9.761 9.887 80,660 +0.02(+0.18%)
Sep 18, 2007 9.842 9.915 9.770 9.869 145,959 +0.04(+0.37%)
Sep 17, 2007 9.942 9.987 9.806 9.833 140,821 -0.11(-1.09%)
Sep 14, 2007 9.996 10.08 9.933 9.942 172,194 -0.14(-1.43%)
Sep 13, 2007 10.08 10.28 9.978 10.09 54,051 +0.05(+0.54%)
Sep 12, 2007 10.28 10.43 9.987 10.03 90,243 -0.30(-2.88%)
Sep 11, 2007 10.28 10.46 9.915 10.33 76,352 +0.12(+1.15%)
Sep 10, 2007 10.48 10.74 10.17 10.21 52,505 -0.22(-2.08%)
Sep 07, 2007 10.78 11.06 10.30 10.43 86,646 -0.45(-4.15%)
Sep 06, 2007 10.04 10.93 10.04 10.88 180,705 +0.91(+9.15%)
Sep 05, 2007 9.933 10.06 9.869 9.969 126,023 -0.01(-0.09%)
Sep 04, 2007 9.887 10.00 9.824 9.978 161,708 +0.08(+0.82%)
Aug 31, 2007 9.869 9.933 9.815 9.897 93,963 +0.16(+1.67%)
Aug 30, 2007 9.662 9.806 9.662 9.734 94,229 -0.04(-0.37%)
Aug 29, 2007 9.815 9.933 9.544 9.770 104,537 -0.01(-0.09%)
Aug 28, 2007 10.29 10.37 9.626 9.779 89,534 -0.53(-5.17%)
Aug 27, 2007 10.36 10.54 10.30 10.31 133,302 -0.05(-0.52%)
Aug 24, 2007 10.08 10.52 10.08 10.37 125,662 +0.31(+3.05%)
Aug 23, 2007 10.20 10.28 10.05 10.06 154,322 -0.13(-1.24%)
Aug 22, 2007 10.02 10.45 10.02 10.19 216,666 +0.16(+1.62%)
Aug 21, 2007 10.17 10.47 9.960 10.02 227,314 -0.24(-2.37%)
Aug 20, 2007 9.815 10.64 9.815 10.27 242,337 +0.51(+5.28%)
Aug 17, 2007 9.635 10.02 9.400 9.752 310,280 +0.77(+8.54%)
Aug 16, 2007 9.210 9.319 8.650 8.985 177,120 -0.23(-2.45%)
Aug 15, 2007 9.346 9.472 9.210 9.210 151,616 -0.12(-1.26%)
Aug 14, 2007 9.526 9.526 9.210 9.328 223,275 -0.21(-2.18%)
Aug 13, 2007 9.788 9.797 9.328 9.535 144,531 -0.05(-0.47%)
Aug 10, 2007 9.481 9.933 8.759 9.580 190,216 +0.13(+1.34%)
Aug 09, 2007 9.499 9.797 9.391 9.454 127,119 -0.39(-3.94%)
Aug 08, 2007 10.04 10.22 9.210 9.842 365,933 -0.10(-1.00%)
Aug 07, 2007 9.906 10.11 9.779 9.942 186,947 +0.02(+0.18%)
Aug 06, 2007 9.878 10.11 9.562 9.924 250,975 +0.07(+0.73%)
Aug 03, 2007 9.824 10.34 9.777 9.851 53,903 -0.49(-4.72%)
Aug 02, 2007 10.52 10.56 10.28 10.34 583,575 -0.16(-1.55%)
Aug 01, 2007 10.79 10.93 10.45 10.50 392,564 -0.24(-2.27%)
Jul 31, 2007 10.84 11.01 10.67 10.75 728,314 +0.00(+0.00%)
Jul 30, 2007 11.05 11.05 10.62 10.75 294,577 -0.23(-2.14%)
Jul 27, 2007 11.87 11.87 10.92 10.98 276,657 -0.98(-8.23%)
Jul 26, 2007 12.03 12.19 11.69 11.96 98,650 -0.25(-2.07%)
Jul 25, 2007 12.64 12.64 11.92 12.22 117,697 -0.35(-2.80%)
Jul 24, 2007 12.69 12.73 12.55 12.57 80,543 -0.21(-1.63%)
Jul 23, 2007 12.82 12.89 12.70 12.78 253,767 -0.05(-0.35%)
Jul 20, 2007 12.89 12.90 12.79 12.82 91,174 -0.09(-0.70%)
Jul 19, 2007 13.08 13.13 12.90 12.91 58,295 -0.09(-0.69%)
Jul 18, 2007 12.90 13.03 12.86 13.00 59,452 +0.02(+0.14%)
Jul 17, 2007 12.88 13.17 12.88 12.98 83,536 +0.09(+0.70%)
Jul 16, 2007 12.93 12.97 12.85 12.89 49,363 -0.09(-0.70%)
Jul 13, 2007 13.00 13.04 12.94 12.98 30,025 -0.10(-0.76%)
Jul 12, 2007 13.00 13.09 12.82 13.08 46,980 +0.19(+1.47%)
Jul 11, 2007 12.95 13.02 12.80 12.89 178,754 -0.08(-0.63%)
Jul 10, 2007 13.17 13.23 12.93 12.98 112,589 -0.24(-1.84%)
Jul 09, 2007 13.54 13.54 13.00 13.22 175,880 -0.28(-2.07%)
Jul 06, 2007 13.54 13.56 13.38 13.50 67,086 -0.05(-0.33%)
Jul 05, 2007 13.57 13.58 13.48 13.54 39,576 -0.05(-0.33%)
Jul 03, 2007 13.66 13.66 13.50 13.59 82,647 +0.00(+0.00%)
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.