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 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 8, 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 30, 2015 10.69 11.01 10.67 10.75 753,559 +0.09(+0.85%)
Sep 29, 2015 10.86 11.03 10.63 10.65 669,956 -0.26(-2.40%)
Sep 28, 2015 11.27 11.27 10.84 10.92 509,270 -0.45(-3.97%)
Sep 25, 2015 12.13 12.17 11.32 11.37 439,099 -0.61(-5.05%)
Sep 24, 2015 12.02 12.28 11.89 11.97 389,366 -0.05(-0.38%)
Sep 23, 2015 12.39 12.64 11.89 12.02 649,882 -0.33(-2.70%)
Sep 22, 2015 11.93 12.39 11.75 12.35 482,821 +0.34(+2.86%)
Sep 21, 2015 11.77 12.10 11.57 12.01 696,348 +0.28(+2.39%)
Sep 18, 2015 11.40 11.76 11.38 11.73 496,490 +0.17(+1.48%)
Sep 17, 2015 11.42 11.69 11.40 11.56 297,064 +0.06(+0.55%)
Sep 16, 2015 11.71 11.73 11.47 11.49 174,893 -0.21(-1.77%)
Sep 15, 2015 11.82 11.85 11.59 11.70 362,377 +0.01(+0.08%)
Sep 14, 2015 11.77 11.77 11.56 11.69 287,432 -0.04(-0.31%)
Sep 11, 2015 11.33 11.76 11.32 11.73 350,465 +0.31(+2.69%)
Sep 10, 2015 11.43 11.66 11.38 11.42 180,552 -0.06(-0.55%)
Sep 09, 2015 11.69 11.82 11.36 11.49 224,056 -0.13(-1.09%)
Sep 08, 2015 11.62 11.74 11.43 11.61 298,948 +0.17(+1.50%)
Sep 04, 2015 11.40 11.44 11.44 11.44 204,658 -0.05(-0.47%)
Sep 03, 2015 11.59 11.68 11.38 11.49 317,433 -0.01(-0.08%)
Sep 02, 2015 11.59 11.74 11.42 11.50 279,745 +0.01(+0.08%)
Sep 01, 2015 11.20 11.54 11.05 11.49 258,028 +0.07(+0.63%)
Aug 31, 2015 11.50 11.67 11.18 11.42 465,407 -0.03(-0.24%)
Aug 28, 2015 11.31 11.70 11.16 11.45 485,745 +0.10(+0.87%)
Aug 27, 2015 11.29 11.53 11.07 11.35 595,649 +0.31(+2.82%)
Aug 26, 2015 10.86 11.07 10.59 11.04 422,825 +0.44(+4.13%)
Aug 25, 2015 10.55 11.22 10.43 10.60 440,179 +0.34(+3.34%)
Aug 24, 2015 10.22 10.68 9.680 10.26 450,534 -0.50(-4.62%)
Aug 21, 2015 10.86 10.97 10.47 10.75 410,479 -0.29(-2.62%)
Aug 20, 2015 11.55 11.55 11.02 11.04 331,083 -0.53(-4.60%)
Aug 19, 2015 11.60 11.75 11.44 11.58 180,693 -0.06(-0.54%)
Aug 18, 2015 11.77 11.96 11.60 11.64 220,762 -0.09(-0.77%)
Aug 17, 2015 11.64 11.95 11.52 11.73 304,069 +0.05(+0.46%)
Aug 14, 2015 11.38 11.68 11.33 11.68 197,782 +0.24(+2.13%)
Aug 13, 2015 11.13 11.45 11.07 11.43 324,560 +0.30(+2.68%)
Aug 12, 2015 11.17 11.24 10.93 11.13 241,671 -0.04(-0.32%)
Aug 11, 2015 11.18 11.31 10.97 11.17 233,550 -0.08(-0.72%)
Aug 10, 2015 11.38 11.64 11.19 11.25 359,669 +0.05(+0.40%)
Aug 07, 2015 11.05 11.38 10.84 11.21 410,941 +0.07(+0.65%)
Aug 06, 2015 11.31 11.58 11.09 11.13 261,718 -0.12(-1.04%)
Aug 05, 2015 11.41 11.67 10.91 11.25 460,038 +0.14(+1.30%)
Aug 04, 2015 10.61 11.48 10.61 11.11 830,474 +1.13(+11.31%)
Aug 03, 2015 9.933 10.02 9.671 9.978 259,444 +0.03(+0.27%)
Jul 31, 2015 9.878 9.996 9.806 9.951 177,467 +0.14(+1.38%)
Jul 30, 2015 9.662 9.833 9.544 9.815 182,768 +0.06(+0.65%)
Jul 29, 2015 9.571 9.779 9.517 9.752 134,035 +0.18(+1.89%)
Jul 28, 2015 9.472 9.644 9.255 9.571 170,123 +0.08(+0.86%)
Jul 27, 2015 9.255 9.761 9.228 9.490 266,403 +0.16(+1.74%)
Jul 24, 2015 9.490 9.571 9.301 9.328 97,436 -0.21(-2.18%)
Jul 23, 2015 9.707 9.752 9.484 9.535 138,114 -0.15(-1.58%)
Jul 22, 2015 9.653 9.851 9.653 9.689 132,339 -0.03(-0.28%)
Jul 21, 2015 9.707 9.833 9.630 9.716 156,095 -0.04(-0.37%)
Jul 20, 2015 9.716 9.860 9.680 9.752 170,498 +0.01(+0.09%)
Jul 17, 2015 9.842 9.860 9.689 9.743 159,071 -0.11(-1.10%)
Jul 16, 2015 9.662 9.869 9.635 9.851 161,742 +0.21(+2.15%)
Jul 15, 2015 9.851 9.851 9.608 9.644 93,519 -0.23(-2.38%)
Jul 14, 2015 9.887 9.969 9.788 9.878 149,360 +0.05(+0.46%)
Jul 13, 2015 9.364 9.915 9.273 9.833 428,409 +0.53(+5.73%)
Jul 10, 2015 9.346 9.481 9.257 9.301 171,110 +0.03(+0.29%)
Jul 09, 2015 9.319 9.382 9.230 9.273 169,591 +0.07(+0.79%)
Jul 08, 2015 9.328 9.544 9.138 9.201 121,814 -0.18(-1.92%)
Jul 07, 2015 9.526 9.526 9.301 9.382 137,066 -0.13(-1.33%)
Jul 06, 2015 9.409 9.662 9.337 9.508 255,128 +0.01(+0.10%)
Jul 02, 2015 9.436 9.499 9.499 9.499 125,364 +0.10(+1.06%)
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.