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

Carrols Rstrnt Group (NQ: TAST )

9.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 27, 2013 5.616 5.680 5.445 5.481 0 -0.19(-3.34%)
Sep 26, 2013 5.553 5.698 5.553 5.671 42,640 +0.10(+1.78%)
Sep 25, 2013 5.571 5.607 5.445 5.571 63,252 +0.03(+0.49%)
Sep 24, 2013 5.616 5.707 5.503 5.544 54,948 -0.06(-1.13%)
Sep 23, 2013 5.598 5.671 5.553 5.607 29,591 +0.01(+0.16%)
Sep 20, 2013 5.418 5.689 5.418 5.598 0 +0.17(+3.16%)
Sep 19, 2013 5.571 5.571 5.409 5.427 94,913 -0.14(-2.59%)
Sep 18, 2013 5.463 5.598 5.418 5.571 0 +0.05(+0.82%)
Sep 17, 2013 5.454 5.580 5.418 5.526 0 +0.07(+1.32%)
Sep 16, 2013 5.445 5.499 5.409 5.454 0 +0.02(+0.33%)
Sep 13, 2013 5.517 5.517 5.400 5.436 0 -0.06(-1.15%)
Sep 12, 2013 5.589 5.589 5.454 5.499 0 -0.07(-1.30%)
Sep 11, 2013 5.635 5.644 5.563 5.571 0 -0.06(-1.12%)
Sep 10, 2013 5.589 5.689 5.562 5.635 51,666 +0.08(+1.46%)
Sep 09, 2013 5.562 5.689 5.490 5.553 0 +0.03(+0.49%)
Sep 06, 2013 5.635 5.653 5.472 5.526 0 -0.06(-1.13%)
Sep 05, 2013 5.662 5.833 5.562 5.589 49,873 -0.07(-1.28%)
Sep 04, 2013 5.616 5.689 5.607 5.662 0 +0.05(+0.97%)
Sep 03, 2013 5.571 5.815 5.517 5.607 0 +0.17(+3.16%)
Aug 30, 2013 5.625 5.698 5.395 5.436 0 -0.21(-3.68%)
Aug 29, 2013 5.653 5.680 5.607 5.644 104,726 -0.01(-0.16%)
Aug 28, 2013 5.662 5.662 5.598 5.653 0 -0.01(-0.16%)
Aug 27, 2013 5.644 5.752 5.644 5.662 69,691 -0.08(-1.42%)
Aug 26, 2013 5.806 5.951 5.743 5.743 0 -0.03(-0.47%)
Aug 23, 2013 5.851 5.860 5.725 5.770 0 -0.08(-1.39%)
Aug 22, 2013 5.752 5.905 5.707 5.851 51,118 +0.14(+2.37%)
Aug 21, 2013 5.779 5.842 5.707 5.716 0 -0.06(-1.09%)
Aug 20, 2013 5.698 5.797 5.698 5.779 78,703 +0.08(+1.43%)
Aug 19, 2013 5.743 5.869 5.666 5.698 44,824 -0.09(-1.56%)
Aug 16, 2013 5.653 5.842 5.653 5.788 0 +0.10(+1.75%)
Aug 15, 2013 5.662 5.797 5.607 5.689 218,575 -0.08(-1.41%)
Aug 14, 2013 5.806 5.842 5.725 5.770 62,008 -0.03(-0.47%)
Aug 13, 2013 5.806 5.806 5.693 5.797 72,859 -0.04(-0.62%)
Aug 12, 2013 5.716 5.860 5.641 5.833 55,304 +0.05(+0.94%)
Aug 09, 2013 5.869 5.914 5.752 5.779 42,547 -0.12(-1.99%)
Aug 08, 2013 5.905 6.086 5.833 5.896 44,506 +0.05(+0.77%)
Aug 07, 2013 5.653 5.923 5.653 5.851 187,105 +0.00(+0.00%)
Aug 06, 2013 5.833 6.131 5.743 5.851 161,804 -0.33(-5.40%)
Aug 05, 2013 6.194 6.230 6.140 6.185 72,178 +0.02(+0.29%)
Aug 02, 2013 6.158 6.303 6.149 6.167 91,571 -0.05(-0.87%)
Aug 01, 2013 5.978 6.294 5.924 6.221 115,548 +0.29(+4.87%)
Jul 31, 2013 5.815 6.005 5.815 5.933 0 +0.12(+2.02%)
Jul 30, 2013 5.806 5.824 5.770 5.815 0 +0.02(+0.31%)
Jul 29, 2013 5.761 5.851 5.689 5.797 0 +0.01(+0.16%)
Jul 26, 2013 5.761 5.815 5.680 5.788 0 -0.03(-0.47%)
Jul 25, 2013 5.716 5.833 5.680 5.815 0 +0.10(+1.74%)
Jul 24, 2013 5.752 5.851 5.680 5.716 0 +0.01(+0.16%)
Jul 23, 2013 5.770 5.797 5.689 5.707 0 -0.03(-0.47%)
Jul 22, 2013 5.734 5.797 5.725 5.734 0 -0.02(-0.31%)
Jul 19, 2013 5.716 5.797 5.662 5.752 0 +0.04(+0.63%)
Jul 18, 2013 5.851 5.851 5.698 5.716 0 -0.12(-2.01%)
Jul 17, 2013 5.869 5.905 5.779 5.833 39,613 +0.02(+0.31%)
Jul 16, 2013 5.851 5.905 5.734 5.815 0 -0.01(-0.16%)
Jul 15, 2013 5.815 5.914 5.779 5.824 0 +0.03(+0.47%)
Jul 12, 2013 5.842 5.869 5.734 5.797 0 -0.06(-1.08%)
Jul 11, 2013 5.842 5.869 5.698 5.860 0 +0.10(+1.72%)
Jul 10, 2013 5.616 5.779 5.562 5.761 0 +0.14(+2.57%)
Jul 09, 2013 5.761 5.770 5.589 5.616 0 -0.15(-2.66%)
Jul 08, 2013 5.869 5.869 5.725 5.770 0 -0.05(-0.93%)
Jul 05, 2013 5.878 5.878 5.734 5.824 0 +0.03(+0.47%)
Jul 03, 2013 5.815 5.869 5.752 5.797 0 -0.04(-0.62%)
Jul 02, 2013 5.806 5.860 5.734 5.833 0 -0.03(-0.46%)
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.