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 (%)
Sep 30, 2011 7.820 8.091 7.694 8.036 71,142 +0.05(+0.68%)
Sep 29, 2011 8.036 8.145 7.811 7.982 29,802 +0.14(+1.73%)
Sep 28, 2011 8.163 8.163 7.820 7.847 54,238 -0.32(-3.87%)
Sep 27, 2011 8.235 8.371 8.063 8.163 47,512 +0.13(+1.57%)
Sep 26, 2011 7.937 8.361 7.874 8.036 26,938 +0.17(+2.18%)
Sep 23, 2011 7.802 8.073 7.802 7.865 57,068 +0.07(+0.93%)
Sep 22, 2011 7.892 8.027 7.729 7.793 72,762 -0.37(-4.59%)
Sep 21, 2011 8.343 8.389 8.163 8.167 41,875 -0.15(-1.79%)
Sep 20, 2011 8.361 8.515 8.271 8.316 74,609 -0.13(-1.50%)
Sep 19, 2011 8.217 8.479 8.145 8.443 43,570 +0.06(+0.75%)
Sep 16, 2011 8.334 8.407 8.063 8.380 58,286 +0.11(+1.31%)
Sep 15, 2011 8.262 8.289 8.190 8.271 48,372 +0.09(+1.10%)
Sep 14, 2011 8.000 8.226 8.000 8.181 36,862 +0.26(+3.31%)
Sep 13, 2011 7.729 7.946 7.576 7.919 49,067 +0.19(+2.45%)
Sep 12, 2011 7.630 7.802 7.621 7.729 32,505 -0.01(-0.12%)
Sep 09, 2011 8.127 8.127 7.711 7.738 58,776 -0.49(-5.93%)
Sep 08, 2011 8.398 8.452 8.226 8.226 53,049 -0.19(-2.25%)
Sep 07, 2011 8.027 8.461 7.964 8.416 67,617 +0.52(+6.64%)
Sep 06, 2011 7.666 7.928 7.603 7.892 48,721 -0.05(-0.57%)
Sep 02, 2011 8.009 8.145 7.838 7.937 84,108 -0.24(-2.98%)
Sep 01, 2011 8.325 8.542 8.136 8.181 53,770 -0.16(-1.95%)
Aug 31, 2011 8.226 8.443 8.226 8.343 48,993 +0.18(+2.21%)
Aug 30, 2011 8.181 8.235 7.955 8.163 40,509 -0.05(-0.66%)
Aug 29, 2011 7.666 8.244 7.498 8.217 60,116 +0.63(+8.33%)
Aug 26, 2011 7.413 7.747 7.278 7.585 60,057 +0.09(+1.20%)
Aug 25, 2011 7.973 8.018 7.495 7.495 71,156 -0.42(-5.25%)
Aug 24, 2011 7.829 7.946 7.687 7.910 30,992 +0.10(+1.27%)
Aug 23, 2011 7.738 7.910 7.666 7.811 55,408 +0.10(+1.29%)
Aug 22, 2011 7.766 8.062 7.612 7.711 47,626 +0.15(+2.03%)
Aug 19, 2011 7.549 7.874 7.495 7.558 76,637 -0.10(-1.30%)
Aug 18, 2011 7.820 8.036 7.522 7.657 103,174 -0.40(-4.93%)
Aug 17, 2011 8.100 8.217 8.018 8.054 28,471 +0.03(+0.34%)
Aug 16, 2011 8.208 8.298 7.946 8.027 41,190 -0.26(-3.16%)
Aug 15, 2011 8.009 8.298 8.009 8.289 25,050 +0.29(+3.61%)
Aug 12, 2011 8.235 8.235 7.901 8.000 38,624 -0.15(-1.88%)
Aug 11, 2011 7.522 8.316 7.522 8.154 59,956 +0.69(+9.19%)
Aug 10, 2011 7.540 7.782 7.314 7.468 132,682 -0.33(-4.28%)
Aug 09, 2011 7.603 8.461 6.808 7.802 155,673 +0.60(+8.41%)
Aug 08, 2011 8.000 8.127 6.962 7.197 76,347 -1.06(-12.80%)
Aug 05, 2011 8.641 8.641 7.766 8.253 90,065 -0.32(-3.69%)
Aug 04, 2011 9.066 9.255 8.524 8.569 92,630 -0.62(-6.78%)
Aug 03, 2011 8.741 9.219 8.542 9.192 53,388 +0.49(+5.60%)
Aug 02, 2011 9.021 9.228 8.696 8.705 57,638 -0.33(-3.70%)
Aug 01, 2011 8.912 9.111 8.804 9.039 46,598 +0.16(+1.83%)
Jul 29, 2011 8.659 8.903 8.244 8.876 48,564 +0.08(+0.92%)
Jul 28, 2011 8.759 8.912 8.696 8.795 79,689 +0.00(+0.00%)
Jul 27, 2011 9.075 9.129 8.759 8.795 142,609 -0.35(-3.85%)
Jul 26, 2011 9.328 9.355 9.120 9.147 23,918 -0.20(-2.13%)
Jul 25, 2011 9.319 9.364 9.255 9.346 49,647 -0.10(-1.05%)
Jul 22, 2011 9.355 9.463 9.174 9.445 172,079 +0.29(+3.16%)
Jul 21, 2011 9.156 9.264 9.084 9.156 42,458 +0.04(+0.40%)
Jul 20, 2011 9.201 9.246 9.075 9.120 20,272 -0.09(-0.98%)
Jul 19, 2011 9.201 9.292 9.147 9.210 83,987 +0.07(+0.79%)
Jul 18, 2011 9.111 9.174 8.930 9.138 67,020 -0.04(-0.44%)
Jul 15, 2011 9.201 9.382 9.102 9.179 78,336 -0.02(-0.25%)
Jul 14, 2011 9.201 9.310 9.156 9.201 85,834 -0.08(-0.88%)
Jul 13, 2011 9.310 9.454 9.120 9.283 49,908 +0.00(+0.00%)
Jul 12, 2011 9.093 9.328 8.840 9.283 54,443 +0.11(+1.18%)
Jul 11, 2011 9.373 9.373 8.759 9.174 96,975 -0.39(-4.06%)
Jul 08, 2011 9.671 9.671 9.472 9.562 50,743 -0.27(-2.75%)
Jul 07, 2011 9.770 9.906 9.770 9.833 71,165 +0.09(+0.93%)
Jul 06, 2011 9.653 9.743 9.653 9.743 37,524 +0.06(+0.65%)
Jul 05, 2011 9.608 9.680 9.580 9.680 34,907 +0.07(+0.75%)
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.