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 (%)
Feb 29, 2008 7.422 7.666 7.242 7.468 126,633 -0.06(-0.84%)
Feb 28, 2008 7.784 7.793 7.404 7.531 570,945 -0.19(-2.46%)
Feb 27, 2008 7.802 7.802 7.576 7.720 266,765 -0.17(-2.17%)
Feb 26, 2008 7.513 7.955 7.377 7.892 118,676 +0.53(+7.24%)
Feb 25, 2008 7.215 7.702 7.215 7.359 123,998 +0.10(+1.37%)
Feb 22, 2008 7.296 7.422 7.215 7.260 34,610 -0.04(-0.50%)
Feb 21, 2008 7.738 7.784 7.296 7.296 41,366 -0.37(-4.83%)
Feb 20, 2008 7.513 7.811 7.513 7.666 89,992 +0.14(+1.80%)
Feb 19, 2008 7.738 7.919 7.468 7.531 272,917 -0.12(-1.53%)
Feb 18, 2008 7.820 8.000 7.630 7.648 44,515 +0.00(+0.00%)
Feb 15, 2008 7.820 8.000 7.630 7.648 44,515 -0.24(-3.09%)
Feb 14, 2008 7.955 8.073 7.720 7.892 99,608 -0.06(-0.79%)
Feb 13, 2008 7.973 8.054 7.558 7.955 438,025 +0.07(+0.92%)
Feb 12, 2008 7.829 8.109 7.729 7.883 75,470 +0.09(+1.16%)
Feb 11, 2008 7.034 7.874 7.034 7.793 173,154 +0.75(+10.64%)
Feb 08, 2008 6.872 7.314 6.872 7.043 620,678 +0.03(+0.39%)
Feb 07, 2008 7.350 7.431 6.998 7.016 363,417 -0.41(-5.47%)
Feb 06, 2008 7.422 7.675 7.359 7.422 108,844 +0.07(+0.98%)
Feb 05, 2008 7.395 7.468 7.179 7.350 186,228 +0.04(+0.49%)
Feb 04, 2008 7.350 7.449 7.224 7.314 137,082 -0.05(-0.61%)
Feb 01, 2008 7.260 7.386 7.224 7.359 396,689 +0.19(+2.64%)
Jan 31, 2008 6.935 7.531 6.935 7.170 519,194 +0.11(+1.53%)
Jan 30, 2008 7.133 7.287 6.998 7.061 107,394 -0.14(-1.88%)
Jan 29, 2008 7.215 7.314 7.179 7.197 56,328 +0.00(+0.00%)
Jan 28, 2008 7.188 7.341 7.079 7.197 141,542 -0.01(-0.13%)
Jan 25, 2008 7.088 7.666 7.052 7.206 175,697 +0.20(+2.84%)
Jan 24, 2008 7.115 7.431 6.962 7.007 132,899 -0.02(-0.26%)
Jan 23, 2008 6.845 7.449 6.845 7.025 299,351 +0.14(+1.97%)
Jan 22, 2008 6.501 6.953 6.501 6.890 141,433 +0.06(+0.93%)
Jan 21, 2008 6.817 7.133 6.790 6.826 245,730 +0.00(+0.00%)
Jan 18, 2008 6.817 7.133 6.790 6.826 245,730 -0.08(-1.18%)
Jan 17, 2008 7.007 7.260 6.908 6.908 245,511 -0.13(-1.80%)
Jan 16, 2008 7.206 7.386 6.971 7.034 741,767 +0.02(+0.26%)
Jan 15, 2008 7.179 7.251 6.926 7.016 32,469 -0.28(-3.84%)
Jan 14, 2008 7.368 7.567 7.242 7.296 41,067 +0.00(+0.00%)
Jan 11, 2008 7.404 7.675 7.233 7.296 50,991 -0.15(-2.06%)
Jan 10, 2008 7.477 7.540 7.305 7.449 74,161 -0.13(-1.67%)
Jan 09, 2008 7.522 7.639 7.070 7.576 95,941 +0.02(+0.24%)
Jan 08, 2008 7.910 8.199 7.540 7.558 57,058 -0.33(-4.23%)
Jan 07, 2008 8.036 8.109 7.838 7.892 49,778 -0.05(-0.68%)
Jan 04, 2008 8.036 8.343 7.901 7.946 64,078 -0.05(-0.56%)
Jan 03, 2008 8.253 8.488 7.937 7.991 82,784 -0.27(-3.28%)
Jan 02, 2008 8.623 8.831 8.253 8.262 96,322 -0.39(-4.49%)
Jan 01, 2008 8.650 8.885 8.596 8.650 32,255 +0.00(+0.00%)
Dec 31, 2007 8.650 8.885 8.596 8.650 32,255 -0.05(-0.52%)
Dec 28, 2007 9.048 9.048 8.587 8.696 77,107 -0.35(-3.89%)
Dec 27, 2007 9.391 9.400 9.030 9.048 25,893 -0.41(-4.30%)
Dec 26, 2007 9.255 9.454 9.228 9.454 56,337 +0.19(+2.05%)
Dec 24, 2007 9.301 9.301 9.039 9.264 25,027 +0.01(+0.10%)
Dec 21, 2007 9.382 9.436 9.075 9.255 93,599 +0.01(+0.10%)
Dec 20, 2007 9.292 9.328 8.921 9.246 48,116 +0.03(+0.29%)
Dec 19, 2007 9.129 9.328 8.849 9.219 61,007 +0.11(+1.19%)
Dec 18, 2007 8.750 9.120 8.587 9.111 75,400 +0.45(+5.21%)
Dec 17, 2007 8.641 8.786 8.587 8.659 86,060 -0.05(-0.62%)
Dec 14, 2007 8.885 9.237 8.578 8.714 170,832 -0.29(-3.21%)
Dec 13, 2007 8.849 9.255 8.678 9.003 76,161 +0.06(+0.71%)
Dec 12, 2007 9.283 9.283 8.551 8.939 195,307 -0.13(-1.39%)
Dec 11, 2007 9.535 9.571 9.030 9.066 76,753 -0.44(-4.65%)
Dec 10, 2007 9.292 9.716 9.210 9.508 62,788 +0.18(+1.94%)
Dec 07, 2007 9.264 9.689 9.264 9.328 29,420 -0.31(-3.19%)
Dec 06, 2007 9.436 9.743 9.436 9.635 34,066 +0.15(+1.62%)
Dec 05, 2007 9.183 9.915 9.183 9.481 125,099 +0.45(+5.00%)
Dec 04, 2007 9.292 9.292 8.939 9.030 87,670 -0.38(-4.03%)
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.