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 30, 2008 5.942 6.321 5.942 6.267 66,930 +0.33(+5.47%)
May 29, 2008 5.887 6.045 5.887 5.942 55,994 +0.02(+0.30%)
May 28, 2008 6.041 6.041 5.743 5.923 118,343 -0.09(-1.50%)
May 27, 2008 5.987 6.176 5.824 6.014 69,609 +0.05(+0.91%)
May 26, 2008 6.230 6.384 5.914 5.960 90,153 +0.00(+0.00%)
May 23, 2008 6.230 6.384 5.914 5.960 90,153 -0.32(-5.04%)
May 22, 2008 6.294 6.375 6.221 6.276 45,194 -0.04(-0.57%)
May 21, 2008 6.384 6.447 6.312 6.312 97,884 -0.05(-0.71%)
May 20, 2008 6.357 6.384 6.240 6.357 38,023 -0.04(-0.56%)
May 19, 2008 6.583 6.583 6.366 6.393 46,124 -0.22(-3.28%)
May 16, 2008 6.772 6.772 6.456 6.610 44,527 -0.14(-2.01%)
May 15, 2008 6.619 6.772 6.474 6.745 56,021 +0.12(+1.77%)
May 14, 2008 6.781 6.908 6.628 6.628 268,203 -0.17(-2.52%)
May 13, 2008 6.664 6.822 6.628 6.799 160,419 +0.16(+2.45%)
May 12, 2008 6.754 6.817 6.574 6.637 29,106 -0.09(-1.34%)
May 09, 2008 6.754 6.881 6.655 6.727 43,362 -0.09(-1.32%)
May 08, 2008 6.790 6.872 6.637 6.817 78,687 +0.01(+0.13%)
May 07, 2008 6.718 6.926 6.718 6.808 155,903 -0.10(-1.44%)
May 06, 2008 7.224 7.224 6.682 6.908 122,246 -0.42(-5.79%)
May 05, 2008 7.359 7.440 7.142 7.332 31,406 -0.10(-1.34%)
May 02, 2008 7.531 7.657 7.188 7.431 159,453 +0.04(+0.49%)
May 01, 2008 7.251 7.459 7.251 7.395 100,734 +0.13(+1.74%)
Apr 30, 2008 7.296 7.404 7.088 7.269 115,324 -0.02(-0.25%)
Apr 29, 2008 7.170 7.305 7.133 7.287 258,544 +0.14(+1.89%)
Apr 28, 2008 6.980 7.224 6.980 7.152 97,910 +0.04(+0.51%)
Apr 25, 2008 7.161 7.206 7.043 7.115 50,608 -0.03(-0.38%)
Apr 24, 2008 7.106 7.242 7.007 7.142 62,380 +0.02(+0.25%)
Apr 23, 2008 7.115 7.179 6.962 7.124 35,252 +0.05(+0.64%)
Apr 22, 2008 7.043 7.215 6.872 7.079 65,655 -0.02(-0.25%)
Apr 21, 2008 7.224 7.359 7.061 7.097 64,714 -0.18(-2.48%)
Apr 18, 2008 7.377 7.413 7.133 7.278 481,016 +0.01(+0.12%)
Apr 17, 2008 7.206 7.296 7.061 7.269 38,041 +0.02(+0.25%)
Apr 16, 2008 7.206 7.278 7.124 7.251 53,643 +0.11(+1.52%)
Apr 15, 2008 6.919 7.224 6.718 7.142 286,029 +0.08(+1.15%)
Apr 14, 2008 7.152 7.161 6.953 7.061 30,338 -0.11(-1.51%)
Apr 11, 2008 7.088 7.215 7.025 7.170 58,318 -0.10(-1.37%)
Apr 10, 2008 7.431 7.477 7.161 7.269 32,524 -0.18(-2.42%)
Apr 09, 2008 7.468 7.576 7.368 7.449 100,089 +0.02(+0.24%)
Apr 08, 2008 7.504 7.747 7.332 7.431 72,139 -0.15(-2.02%)
Apr 07, 2008 7.540 7.802 7.395 7.585 130,143 +0.08(+1.08%)
Apr 04, 2008 7.504 7.603 7.287 7.504 54,448 +0.05(+0.61%)
Apr 03, 2008 7.486 7.648 7.449 7.459 27,185 -0.33(-4.18%)
Apr 02, 2008 7.684 8.118 7.431 7.784 45,796 +0.14(+1.89%)
Apr 01, 2008 8.109 8.109 7.495 7.639 76,991 -0.42(-5.26%)
Mar 31, 2008 7.224 8.127 7.224 8.063 201,626 +0.85(+11.76%)
Mar 28, 2008 7.278 7.341 7.215 7.215 20,016 -0.10(-1.36%)
Mar 27, 2008 7.404 7.585 7.296 7.314 23,742 -0.07(-0.98%)
Mar 26, 2008 7.395 7.630 7.323 7.386 82,141 -0.02(-0.24%)
Mar 25, 2008 6.971 7.549 6.700 7.404 194,706 +0.45(+6.49%)
Mar 24, 2008 6.294 6.980 6.149 6.953 141,565 +0.67(+10.63%)
Mar 21, 2008 6.321 6.420 6.194 6.285 404,640 +0.00(+0.00%)
Mar 20, 2008 6.321 6.420 6.194 6.285 404,640 -0.06(-1.00%)
Mar 19, 2008 6.537 6.772 6.348 6.348 48,366 -0.12(-1.82%)
Mar 18, 2008 6.601 6.754 6.330 6.465 92,153 +0.02(+0.28%)
Mar 17, 2008 6.619 6.736 6.267 6.447 77,453 -0.25(-3.77%)
Mar 14, 2008 6.935 6.935 6.501 6.700 62,645 -0.19(-2.75%)
Mar 13, 2008 6.664 6.944 6.547 6.890 55,818 +0.11(+1.60%)
Mar 12, 2008 6.772 6.908 6.628 6.781 141,809 +0.01(+0.13%)
Mar 11, 2008 6.763 6.799 6.321 6.772 96,550 +0.16(+2.46%)
Mar 10, 2008 7.016 7.179 6.556 6.610 165,098 -0.32(-4.56%)
Mar 07, 2008 6.998 7.368 6.926 6.926 383,889 -0.06(-0.90%)
Mar 06, 2008 6.989 7.152 6.989 6.989 85,288 -0.05(-0.77%)
Mar 05, 2008 7.043 7.043 6.926 7.043 67,792 +0.00(+0.00%)
Mar 04, 2008 7.079 7.133 7.016 7.043 24,070 -0.13(-1.76%)
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.