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 (%)
May 31, 2022 1.751 1.831 1.716 1.831 336,585 +0.04(+2.22%)
May 27, 2022 1.612 1.863 1.592 1.791 471,999 +0.20(+12.50%)
May 26, 2022 1.483 1.622 1.483 1.592 230,600 +0.12(+8.11%)
May 25, 2022 1.413 1.512 1.380 1.473 210,216 +0.11(+8.03%)
May 24, 2022 1.383 1.383 1.323 1.363 425,017 -0.05(-3.52%)
May 23, 2022 1.393 1.456 1.343 1.413 210,770 +0.01(+0.71%)
May 20, 2022 1.453 1.463 1.383 1.403 238,573 -0.03(-2.08%)
May 19, 2022 1.403 1.483 1.393 1.433 276,918 +0.02(+1.41%)
May 18, 2022 1.473 1.473 1.403 1.413 193,725 -0.09(-5.96%)
May 17, 2022 1.393 1.512 1.393 1.503 356,901 +0.12(+8.63%)
May 16, 2022 1.453 1.453 1.363 1.383 246,260 -0.06(-4.14%)
May 13, 2022 1.333 1.473 1.294 1.443 488,736 +0.17(+13.28%)
May 12, 2022 1.483 1.483 1.274 1.274 684,614 -0.11(-7.91%)
May 11, 2022 1.522 1.532 1.373 1.383 338,118 -0.12(-7.95%)
May 10, 2022 1.532 1.572 1.473 1.503 339,117 -0.03(-1.95%)
May 09, 2022 1.622 1.632 1.503 1.532 316,267 -0.10(-6.10%)
May 06, 2022 1.592 1.721 1.547 1.632 538,311 +0.03(+1.86%)
May 05, 2022 1.652 1.652 1.572 1.602 413,293 -0.03(-1.83%)
May 04, 2022 1.672 1.672 1.493 1.632 465,279 -0.03(-1.80%)
May 03, 2022 1.612 1.692 1.572 1.662 636,028 +0.06(+4.05%)
May 02, 2022 1.662 1.662 1.542 1.597 669,879 +0.00(+0.31%)
Apr 29, 2022 1.771 1.800 1.582 1.592 362,761 -0.19(-10.61%)
Apr 28, 2022 1.712 1.831 1.697 1.781 366,093 +0.09(+5.29%)
Apr 27, 2022 1.721 1.751 1.652 1.692 349,495 -0.03(-1.73%)
Apr 26, 2022 1.841 1.841 1.687 1.721 354,891 -0.12(-6.49%)
Apr 25, 2022 1.841 1.861 1.781 1.841 218,527 -0.01(-0.54%)
Apr 22, 2022 1.970 1.970 1.841 1.851 349,216 -0.10(-5.10%)
Apr 21, 2022 2.040 2.060 1.950 1.950 327,146 -0.07(-3.45%)
Apr 20, 2022 2.000 2.060 1.980 2.020 271,120 +0.05(+2.53%)
Apr 19, 2022 1.871 1.990 1.851 1.970 363,751 +0.06(+3.12%)
Apr 18, 2022 2.010 2.030 1.911 1.911 344,094 -0.08(-4.00%)
Apr 14, 2022 2.060 2.100 1.990 1.990 166,296 -0.07(-3.38%)
Apr 13, 2022 2.040 2.070 2.010 2.060 292,914 +0.04(+1.97%)
Apr 12, 2022 2.030 2.070 1.990 2.020 237,357 +0.00(+0.00%)
Apr 11, 2022 2.030 2.105 1.990 2.020 261,683 -0.04(-1.93%)
Apr 08, 2022 1.990 2.110 1.990 2.060 294,328 +0.06(+2.99%)
Apr 07, 2022 2.050 2.065 1.920 2.000 267,037 -0.05(-2.43%)
Apr 06, 2022 2.080 2.085 1.930 2.050 448,015 -0.05(-2.37%)
Apr 05, 2022 2.149 2.209 2.100 2.100 232,161 -0.05(-2.31%)
Apr 04, 2022 2.139 2.168 2.080 2.149 299,640 +0.03(+1.41%)
Apr 01, 2022 2.249 2.249 2.110 2.119 334,469 -0.13(-5.75%)
Mar 31, 2022 2.269 2.328 2.219 2.249 214,207 -0.02(-0.88%)
Mar 30, 2022 2.378 2.388 2.249 2.269 251,748 -0.10(-4.20%)
Mar 29, 2022 2.358 2.448 2.338 2.368 235,991 +0.05(+2.15%)
Mar 28, 2022 2.309 2.328 2.239 2.318 172,411 +0.01(+0.43%)
Mar 25, 2022 2.318 2.388 2.279 2.309 197,354 +0.00(+0.00%)
Mar 24, 2022 2.348 2.348 2.274 2.309 229,179 -0.03(-1.28%)
Mar 23, 2022 2.358 2.418 2.309 2.338 349,695 -0.04(-1.67%)
Mar 22, 2022 2.378 2.433 2.348 2.378 191,024 +0.01(+0.42%)
Mar 21, 2022 2.448 2.448 2.318 2.368 252,063 -0.05(-2.06%)
Mar 18, 2022 2.209 2.438 2.209 2.418 574,174 +0.21(+9.46%)
Mar 17, 2022 2.159 2.239 2.119 2.209 331,164 +0.05(+2.30%)
Mar 16, 2022 2.129 2.219 2.070 2.159 393,584 +0.06(+2.84%)
Mar 15, 2022 2.040 2.149 2.020 2.100 251,499 +0.09(+4.46%)
Mar 14, 2022 2.239 2.249 1.990 2.010 296,440 -0.21(-9.42%)
Mar 11, 2022 2.368 2.378 2.219 2.219 246,941 -0.10(-4.29%)
Mar 10, 2022 2.289 2.408 2.249 2.318 543,322 +0.06(+2.64%)
Mar 09, 2022 2.219 2.318 2.209 2.259 396,073 +0.12(+5.58%)
Mar 08, 2022 2.070 2.249 2.060 2.139 344,605 +0.04(+1.90%)
Mar 07, 2022 2.348 2.348 2.060 2.100 555,582 -0.21(-9.05%)
Mar 04, 2022 2.358 2.398 2.304 2.309 266,987 -0.07(-2.93%)
Mar 03, 2022 2.438 2.438 2.338 2.378 344,941 -0.03(-1.24%)
Mar 02, 2022 2.478 2.505 2.398 2.408 344,334 -0.07(-2.81%)
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.