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 +0.010 (+0.11%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 26, 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 (%)
Jun 30, 2020 4.370 4.605 4.307 4.370 1,051,171 +0.08(+1.89%)
Jun 29, 2020 4.145 4.361 4.018 4.289 713,757 +0.20(+4.86%)
Jun 26, 2020 4.081 4.136 3.847 4.090 1,227,729 -0.01(-0.22%)
Jun 25, 2020 4.163 4.352 3.946 4.099 777,692 -0.06(-1.52%)
Jun 24, 2020 4.379 4.397 4.018 4.163 619,490 -0.28(-6.30%)
Jun 23, 2020 4.289 4.552 4.289 4.443 677,235 +0.27(+6.49%)
Jun 22, 2020 4.379 4.506 4.090 4.172 527,228 -0.18(-4.15%)
Jun 19, 2020 4.578 4.650 4.346 4.352 646,313 -0.05(-1.23%)
Jun 18, 2020 4.452 4.704 4.352 4.406 526,256 -0.13(-2.79%)
Jun 17, 2020 4.768 4.867 4.289 4.533 792,031 -0.23(-4.74%)
Jun 16, 2020 4.732 4.867 4.542 4.759 1,261,876 +0.25(+5.61%)
Jun 15, 2020 3.982 4.614 3.973 4.506 1,529,250 +0.19(+4.39%)
Jun 12, 2020 3.946 4.325 3.790 4.316 1,329,947 +0.61(+16.59%)
Jun 11, 2020 3.792 3.982 3.621 3.702 964,660 -0.51(-12.02%)
Jun 10, 2020 4.334 4.416 4.063 4.208 618,741 -0.14(-3.32%)
Jun 09, 2020 4.578 4.596 4.199 4.352 935,372 -0.32(-6.77%)
Jun 08, 2020 4.786 4.894 4.443 4.668 931,040 +0.11(+2.38%)
Jun 05, 2020 4.515 4.786 4.438 4.560 1,533,609 +0.24(+5.65%)
Jun 04, 2020 4.127 4.560 4.063 4.316 949,537 +0.16(+3.91%)
Jun 03, 2020 4.063 4.226 3.946 4.154 1,099,118 +0.19(+4.78%)
Jun 02, 2020 3.901 4.018 3.847 3.964 674,238 +0.12(+3.05%)
Jun 01, 2020 3.847 4.127 3.792 3.847 974,762 -0.03(-0.70%)
May 29, 2020 3.792 4.118 3.774 3.874 1,519,655 +0.01(+0.23%)
May 28, 2020 4.244 4.273 3.806 3.865 1,020,905 -0.35(-8.35%)
May 27, 2020 3.801 4.271 3.729 4.217 1,219,829 +0.51(+13.63%)
May 26, 2020 3.838 3.982 3.702 3.711 827,503 -0.01(-0.24%)
May 22, 2020 3.711 3.783 3.630 3.720 417,401 -0.05(-1.44%)
May 21, 2020 3.783 3.856 3.666 3.774 493,999 -0.01(-0.24%)
May 20, 2020 3.801 3.856 3.675 3.783 748,429 +0.05(+1.45%)
May 19, 2020 3.666 3.883 3.531 3.729 878,139 +0.10(+2.74%)
May 18, 2020 3.711 3.910 3.540 3.630 1,047,276 +0.06(+1.77%)
May 15, 2020 3.422 3.684 3.422 3.567 1,599,614 +0.14(+4.22%)
May 14, 2020 3.197 3.603 3.133 3.422 586,051 +0.05(+1.61%)
May 13, 2020 3.386 3.522 3.070 3.368 1,348,029 -0.08(-2.36%)
May 12, 2020 3.801 3.874 3.440 3.449 1,086,550 -0.28(-7.51%)
May 11, 2020 3.838 3.955 3.576 3.729 1,090,255 -0.09(-2.25%)
May 08, 2020 3.341 4.000 3.314 3.815 3,945,766 +0.73(+23.54%)
May 07, 2020 2.573 3.106 2.528 3.088 1,620,903 +0.37(+13.62%)
May 06, 2020 2.736 2.799 2.574 2.718 766,318 -0.04(-1.31%)
May 05, 2020 3.070 3.124 2.700 2.754 1,335,667 -0.26(-8.68%)
May 04, 2020 3.016 3.156 2.899 3.016 679,470 -0.09(-2.91%)
May 01, 2020 3.133 3.251 3.052 3.106 1,252,868 -0.19(-5.75%)
Apr 30, 2020 3.296 3.422 3.052 3.296 1,778,075 -0.05(-1.62%)
Apr 29, 2020 3.224 3.449 3.160 3.350 1,915,877 +0.34(+11.41%)
Apr 28, 2020 2.989 3.070 2.962 3.007 1,542,619 +0.17(+6.05%)
Apr 27, 2020 2.754 2.917 2.655 2.835 1,250,336 +0.16(+6.08%)
Apr 24, 2020 2.799 2.817 2.619 2.673 507,437 -0.05(-1.66%)
Apr 23, 2020 2.799 2.971 2.664 2.718 710,376 -0.02(-0.66%)
Apr 22, 2020 2.727 2.790 2.664 2.736 500,226 +0.14(+5.21%)
Apr 21, 2020 2.546 2.745 2.483 2.601 1,043,892 -0.05(-1.71%)
Apr 20, 2020 2.799 3.034 2.503 2.646 1,105,065 -0.10(-3.62%)
Apr 17, 2020 2.799 2.871 2.573 2.745 1,272,249 -0.03(-0.98%)
Apr 16, 2020 2.637 2.655 2.429 2.772 1,272,195 +0.28(+11.23%)
Apr 15, 2020 2.221 2.519 2.167 2.492 1,515,773 +0.12(+4.94%)
Apr 14, 2020 2.221 2.384 2.167 2.375 1,377,839 +0.25(+11.92%)
Apr 13, 2020 2.203 2.203 1.923 2.122 1,149,794 -0.09(-4.08%)
Apr 09, 2020 1.923 2.230 1.923 2.212 1,215,547 +0.35(+18.93%)
Apr 08, 2020 1.725 1.982 1.707 1.860 1,331,605 +0.17(+10.16%)
Apr 07, 2020 1.707 1.885 1.634 1.689 933,472 +0.09(+5.65%)
Apr 06, 2020 1.562 1.634 1.517 1.598 596,646 +0.20(+14.19%)
Apr 03, 2020 1.616 1.616 1.350 1.400 1,309,681 -0.21(-12.92%)
Apr 02, 2020 1.427 1.680 1.427 1.607 1,326,845 +0.14(+9.88%)
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.