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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 6.167 6.176 5.923 6.113 52,729 -0.04(-0.59%)
Jul 30, 2009 6.167 6.321 6.095 6.149 79,516 +0.04(+0.59%)
Jul 29, 2009 6.014 6.258 5.933 6.113 76,307 +0.09(+1.50%)
Jul 28, 2009 6.068 6.068 5.696 6.023 108,836 -0.05(-0.74%)
Jul 27, 2009 6.240 6.501 5.978 6.068 62,428 -0.11(-1.75%)
Jul 24, 2009 5.797 6.185 5.797 6.176 76,937 +0.34(+5.88%)
Jul 23, 2009 5.779 5.923 5.734 5.833 90,065 -0.02(-0.31%)
Jul 22, 2009 6.005 6.041 5.662 5.851 127,984 -0.21(-3.43%)
Jul 21, 2009 6.176 6.176 5.806 6.059 87,556 -0.15(-2.47%)
Jul 20, 2009 6.267 6.321 6.113 6.212 62,890 +0.02(+0.29%)
Jul 17, 2009 6.465 6.465 6.113 6.194 94,933 -0.25(-3.92%)
Jul 16, 2009 6.258 6.592 5.996 6.447 112,128 +0.13(+2.00%)
Jul 15, 2009 6.411 6.501 6.294 6.321 134,137 -0.02(-0.28%)
Jul 14, 2009 6.393 6.447 6.212 6.339 111,528 -0.05(-0.71%)
Jul 13, 2009 6.420 6.528 5.996 6.384 144,095 +0.07(+1.14%)
Jul 10, 2009 6.402 6.402 6.131 6.312 84,390 -0.05(-0.85%)
Jul 09, 2009 6.456 6.528 6.023 6.366 104,213 -0.01(-0.14%)
Jul 08, 2009 6.176 6.438 6.122 6.375 101,818 +0.24(+3.98%)
Jul 07, 2009 5.969 6.221 5.680 6.131 126,881 +0.18(+3.03%)
Jul 06, 2009 5.869 6.267 5.788 5.951 212,200 -0.06(-1.05%)
Jul 02, 2009 5.878 6.249 5.833 6.014 173,401 +0.03(+0.45%)
Jul 01, 2009 6.086 6.267 5.806 5.987 148,296 -0.03(-0.45%)
Jun 30, 2009 5.996 6.276 5.933 6.014 184,922 +0.00(+0.00%)
Jun 29, 2009 5.698 6.312 5.607 6.014 321,023 +0.17(+2.94%)
Jun 26, 2009 5.228 5.869 5.156 5.842 1,827,783 +0.59(+11.17%)
Jun 25, 2009 5.129 5.490 4.723 5.255 114,927 +0.45(+9.40%)
Jun 24, 2009 4.885 4.948 4.506 4.804 169,782 -0.07(-1.48%)
Jun 23, 2009 5.246 5.255 4.334 4.876 450,184 -0.36(-6.90%)
Jun 22, 2009 5.887 5.887 5.210 5.237 215,489 -0.79(-13.04%)
Jun 19, 2009 6.068 6.203 5.952 6.023 105,576 +0.01(+0.15%)
Jun 18, 2009 5.896 6.032 5.743 6.014 94,189 +0.17(+2.94%)
Jun 17, 2009 5.508 6.005 5.373 5.842 88,985 +0.33(+6.07%)
Jun 16, 2009 5.544 5.607 5.427 5.508 48,927 -0.04(-0.65%)
Jun 15, 2009 5.436 5.607 5.391 5.544 126,007 -0.08(-1.44%)
Jun 12, 2009 5.508 5.625 5.418 5.625 85,904 +0.12(+2.13%)
Jun 11, 2009 5.589 5.589 5.436 5.508 66,541 -0.01(-0.16%)
Jun 10, 2009 5.481 5.535 5.400 5.517 88,749 -0.02(-0.33%)
Jun 09, 2009 5.644 5.788 5.418 5.535 83,757 -0.11(-1.92%)
Jun 08, 2009 5.653 5.797 5.562 5.644 99,830 -0.08(-1.42%)
Jun 05, 2009 5.960 5.978 5.508 5.725 123,418 -0.23(-3.94%)
Jun 04, 2009 6.050 6.059 5.797 5.960 125,725 -0.04(-0.60%)
Jun 03, 2009 5.815 6.059 5.725 5.996 136,907 +0.20(+3.43%)
Jun 02, 2009 6.095 6.122 5.382 5.797 248,201 -0.39(-6.28%)
Jun 01, 2009 6.772 6.772 5.942 6.185 260,403 -0.59(-8.67%)
May 29, 2009 6.637 6.772 6.583 6.772 81,300 +0.14(+2.04%)
May 28, 2009 6.772 6.908 6.519 6.637 93,354 -0.14(-2.00%)
May 27, 2009 6.438 6.926 6.438 6.772 114,010 +0.26(+4.02%)
May 26, 2009 6.303 6.595 6.273 6.510 102,751 +0.24(+3.89%)
May 22, 2009 5.896 6.321 5.869 6.267 47,168 +0.14(+2.36%)
May 21, 2009 6.375 6.375 5.842 6.122 168,987 -0.24(-3.83%)
May 20, 2009 6.312 6.646 6.312 6.366 161,833 +0.05(+0.71%)
May 19, 2009 6.519 6.537 6.230 6.321 236,617 -0.16(-2.51%)
May 18, 2009 6.176 6.745 6.176 6.483 163,993 +0.29(+4.66%)
May 15, 2009 6.005 6.375 5.933 6.194 150,734 +0.16(+2.69%)
May 14, 2009 5.635 6.041 5.472 6.032 105,145 +0.33(+5.86%)
May 13, 2009 5.842 5.860 5.382 5.698 120,628 -0.32(-5.26%)
May 12, 2009 6.131 6.131 5.887 6.014 94,513 -0.05(-0.75%)
May 11, 2009 6.050 6.133 5.978 6.059 138,107 +0.01(+0.15%)
May 08, 2009 6.068 6.321 6.023 6.050 170,440 +0.09(+1.52%)
May 07, 2009 6.050 6.185 5.779 5.960 196,204 -0.09(-1.49%)
May 06, 2009 6.258 6.258 5.914 6.050 151,003 -0.07(-1.18%)
May 05, 2009 6.149 6.447 6.059 6.122 291,263 +0.09(+1.50%)
May 04, 2009 5.960 6.140 5.662 6.032 247,316 +0.27(+4.70%)
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.