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: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2011 6.294 6.375 6.185 6.321 30,262 +0.05(+0.72%)
Jan 28, 2011 6.366 6.438 6.194 6.276 58,387 -0.13(-1.97%)
Jan 27, 2011 6.492 6.547 6.402 6.402 90,930 -0.08(-1.25%)
Jan 26, 2011 6.447 6.637 6.411 6.483 60,279 +0.03(+0.42%)
Jan 25, 2011 6.429 6.510 6.420 6.456 52,115 -0.04(-0.56%)
Jan 24, 2011 6.565 6.601 6.465 6.492 110,263 -0.10(-1.51%)
Jan 21, 2011 6.619 6.646 6.420 6.592 181,030 +0.01(+0.14%)
Jan 20, 2011 6.574 6.673 6.411 6.583 38,570 +0.00(+0.00%)
Jan 19, 2011 6.754 6.754 6.547 6.583 52,331 -0.20(-2.93%)
Jan 18, 2011 6.863 6.881 6.438 6.781 211,387 -0.13(-1.83%)
Jan 14, 2011 6.917 6.917 6.817 6.908 77,402 +0.01(+0.13%)
Jan 13, 2011 6.971 6.998 6.872 6.899 33,176 -0.07(-1.04%)
Jan 12, 2011 7.070 7.070 6.890 6.971 31,009 -0.03(-0.39%)
Jan 11, 2011 6.998 7.007 6.835 6.998 27,902 +0.03(+0.39%)
Jan 10, 2011 6.998 7.061 6.917 6.971 27,755 -0.03(-0.39%)
Jan 07, 2011 6.899 6.998 6.854 6.998 38,455 +0.08(+1.17%)
Jan 06, 2011 6.935 7.142 6.808 6.917 109,731 -0.09(-1.29%)
Jan 05, 2011 6.953 7.061 6.858 7.007 49,815 +0.03(+0.39%)
Jan 04, 2011 6.854 7.070 6.772 6.980 64,862 +0.05(+0.65%)
Jan 03, 2011 6.745 6.962 6.655 6.935 63,070 +0.23(+3.50%)
Dec 31, 2010 6.817 6.835 6.700 6.700 22,247 -0.12(-1.72%)
Dec 30, 2010 6.808 6.890 6.808 6.817 13,069 +0.03(+0.40%)
Dec 29, 2010 6.953 7.007 6.790 6.790 30,277 -0.14(-1.96%)
Dec 28, 2010 7.034 7.034 6.926 6.926 14,599 -0.14(-2.04%)
Dec 27, 2010 7.106 7.133 7.034 7.070 46,689 +0.00(+0.00%)
Dec 23, 2010 7.007 7.162 7.007 7.070 38,786 +0.03(+0.38%)
Dec 22, 2010 7.070 7.152 7.007 7.043 41,077 +0.01(+0.13%)
Dec 21, 2010 7.088 7.088 7.007 7.034 121,697 -0.01(-0.13%)
Dec 20, 2010 6.845 7.133 6.673 7.043 96,147 +0.19(+2.77%)
Dec 17, 2010 6.881 6.899 6.700 6.854 122,421 -0.03(-0.39%)
Dec 16, 2010 6.691 6.881 6.673 6.881 64,905 +0.18(+2.70%)
Dec 15, 2010 6.465 6.763 6.456 6.700 54,985 +0.24(+3.78%)
Dec 14, 2010 6.637 6.745 6.402 6.456 65,052 -0.20(-2.99%)
Dec 13, 2010 6.628 6.691 6.583 6.655 18,729 +0.03(+0.41%)
Dec 10, 2010 6.619 6.682 6.528 6.628 32,104 +0.01(+0.14%)
Dec 09, 2010 6.655 6.664 6.601 6.619 29,381 +0.03(+0.41%)
Dec 08, 2010 6.592 6.718 6.547 6.592 42,785 +0.03(+0.41%)
Dec 07, 2010 6.727 6.727 6.510 6.565 33,262 -0.08(-1.22%)
Dec 06, 2010 6.574 6.691 6.492 6.646 29,388 +0.05(+0.82%)
Dec 03, 2010 6.619 6.646 6.556 6.592 16,019 -0.08(-1.22%)
Dec 02, 2010 6.456 6.682 6.456 6.673 95,730 +0.19(+2.92%)
Dec 01, 2010 6.519 6.519 6.420 6.483 21,965 +0.08(+1.27%)
Nov 30, 2010 6.420 6.465 6.331 6.402 36,903 -0.10(-1.53%)
Nov 29, 2010 6.348 6.519 6.312 6.501 66,130 +0.10(+1.55%)
Nov 26, 2010 6.411 6.429 6.388 6.402 37,712 -0.02(-0.28%)
Nov 24, 2010 6.384 6.420 6.420 6.420 57,021 +0.06(+0.99%)
Nov 23, 2010 6.303 6.411 6.285 6.357 63,568 +0.00(+0.07%)
Nov 22, 2010 6.303 6.357 6.212 6.352 39,937 +0.03(+0.50%)
Nov 19, 2010 6.438 6.470 6.267 6.321 66,723 -0.12(-1.82%)
Nov 18, 2010 6.547 6.547 6.384 6.438 56,457 -0.05(-0.83%)
Nov 17, 2010 6.375 6.537 6.375 6.492 34,093 +0.12(+1.84%)
Nov 16, 2010 6.375 6.474 6.348 6.375 75,021 -0.05(-0.70%)
Nov 15, 2010 6.402 6.501 6.393 6.420 79,934 +0.05(+0.71%)
Nov 12, 2010 6.249 6.393 6.168 6.375 57,425 +0.05(+0.71%)
Nov 11, 2010 6.276 6.375 6.230 6.330 61,148 -0.03(-0.43%)
Nov 10, 2010 6.393 6.404 6.194 6.357 79,591 -0.03(-0.42%)
Nov 09, 2010 6.772 6.845 6.221 6.384 218,584 +0.04(+0.57%)
Nov 08, 2010 6.212 6.348 6.167 6.348 120,463 +0.07(+1.15%)
Nov 05, 2010 6.393 6.393 6.212 6.276 79,032 -0.09(-1.42%)
Nov 04, 2010 6.276 6.393 6.194 6.366 85,826 +0.18(+2.92%)
Nov 03, 2010 6.122 6.185 6.095 6.185 161,177 +0.05(+0.88%)
Nov 02, 2010 6.068 6.158 6.068 6.131 74,867 +0.11(+1.80%)
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.