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: 1:38 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 (%)
Nov 29, 2013 6.041 6.088 6.005 6.050 0 +0.05(+0.90%)
Nov 27, 2013 5.905 6.104 5.896 5.996 0 +0.09(+1.53%)
Nov 26, 2013 5.806 6.086 5.761 5.905 0 +0.09(+1.55%)
Nov 25, 2013 5.625 5.851 5.571 5.815 66,036 +0.19(+3.37%)
Nov 22, 2013 5.734 5.806 5.580 5.625 0 -0.12(-2.04%)
Nov 21, 2013 5.752 5.883 5.707 5.743 112,176 +0.01(+0.16%)
Nov 20, 2013 5.734 5.851 5.653 5.734 0 +0.03(+0.47%)
Nov 19, 2013 5.743 5.878 5.571 5.707 117,812 -0.05(-0.94%)
Nov 18, 2013 5.689 5.824 5.635 5.761 0 +0.08(+1.43%)
Nov 15, 2013 5.589 5.761 5.571 5.680 0 +0.08(+1.45%)
Nov 14, 2013 5.644 5.644 5.553 5.598 0 +0.10(+1.81%)
Nov 12, 2013 5.490 5.543 5.454 5.499 0 -0.03(-0.49%)
Nov 11, 2013 5.517 5.598 5.454 5.526 0 -0.02(-0.33%)
Nov 08, 2013 5.490 5.644 5.445 5.544 0 +0.05(+0.82%)
Nov 07, 2013 5.499 5.544 5.397 5.499 265,476 +0.01(+0.16%)
Nov 06, 2013 5.102 5.517 5.030 5.490 145,775 +0.41(+7.99%)
Nov 05, 2013 5.057 5.183 4.921 5.084 0 -0.02(-0.35%)
Nov 04, 2013 5.237 5.264 5.075 5.102 130,695 -0.13(-2.42%)
Nov 01, 2013 5.219 5.300 5.084 5.228 0 -0.01(-0.17%)
Oct 31, 2013 5.147 5.300 5.084 5.237 0 +0.07(+1.40%)
Oct 30, 2013 4.984 5.192 4.966 5.165 129,145 +0.17(+3.44%)
Oct 29, 2013 5.011 5.075 4.957 4.993 0 +0.01(+0.18%)
Oct 28, 2013 4.840 5.021 4.840 4.984 0 +0.14(+2.79%)
Oct 25, 2013 4.831 4.876 4.786 4.849 0 +0.03(+0.56%)
Oct 24, 2013 4.840 4.858 4.668 4.822 195,462 -0.02(-0.37%)
Oct 23, 2013 4.849 4.912 4.831 4.840 0 -0.05(-0.92%)
Oct 22, 2013 4.966 4.966 4.858 4.885 73,134 -0.07(-1.46%)
Oct 21, 2013 4.957 5.002 4.894 4.957 165,118 -0.01(-0.18%)
Oct 18, 2013 5.030 5.048 4.939 4.966 169,326 +0.00(+0.00%)
Oct 17, 2013 5.011 5.021 4.802 4.966 255,727 -0.05(-1.08%)
Oct 16, 2013 5.011 5.120 4.966 5.021 134,857 +0.02(+0.36%)
Oct 15, 2013 5.002 5.039 4.966 5.002 101,561 +0.03(+0.54%)
Oct 14, 2013 4.993 5.093 4.867 4.975 248,676 -0.06(-1.25%)
Oct 11, 2013 4.912 5.092 4.912 5.039 0 +0.10(+2.01%)
Oct 10, 2013 4.966 5.057 4.633 4.939 135,308 +0.00(+0.00%)
Oct 09, 2013 5.165 5.165 4.912 4.939 93,524 -0.22(-4.20%)
Oct 08, 2013 5.355 5.382 5.147 5.156 94,740 -0.22(-4.03%)
Oct 07, 2013 5.373 5.427 5.373 5.373 0 -0.05(-0.83%)
Oct 04, 2013 5.400 5.454 5.400 5.418 0 +0.00(+0.00%)
Oct 03, 2013 5.445 5.489 5.409 5.418 0 -0.04(-0.66%)
Oct 02, 2013 5.553 5.553 5.418 5.454 79,950 -0.11(-1.95%)
Oct 01, 2013 5.418 5.589 5.382 5.562 120,068 +0.08(+1.48%)
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%)
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.