Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrols Rstrnt Group (NQ: TAST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 28, 2013 6.450 6.505 6.300 6.460 1,431,759 -0.02(-0.31%)
Jun 27, 2013 6.410 6.490 6.300 6.480 0 +0.13(+2.05%)
Jun 26, 2013 6.420 6.420 6.260 6.350 0 -0.05(-0.78%)
Jun 25, 2013 6.270 6.470 6.250 6.400 0 +0.14(+2.24%)
Jun 24, 2013 6.190 6.280 6.040 6.260 0 -0.01(-0.16%)
Jun 21, 2013 6.540 6.620 6.210 6.270 140,505 -0.24(-3.69%)
Jun 20, 2013 6.560 6.640 6.390 6.510 0 -0.13(-1.96%)
Jun 19, 2013 6.440 6.690 6.400 6.640 0 +0.22(+3.43%)
Jun 18, 2013 6.290 6.430 6.220 6.420 0 +0.19(+3.05%)
Jun 17, 2013 6.130 6.300 6.100 6.230 0 +0.14(+2.30%)
Jun 14, 2013 6.170 6.170 6.020 6.090 0 -0.05(-0.81%)
Jun 13, 2013 6.010 6.150 5.980 6.140 166,036 +0.17(+2.85%)
Jun 12, 2013 5.900 5.990 5.900 5.970 118,283 +0.14(+2.40%)
Jun 11, 2013 5.910 5.955 5.780 5.830 65,726 -0.12(-2.02%)
Jun 10, 2013 5.810 5.970 5.750 5.950 0 +0.18(+3.12%)
Jun 07, 2013 5.860 5.860 5.720 5.770 0 -0.02(-0.35%)
Jun 06, 2013 5.710 5.790 5.620 5.790 89,534 +0.07(+1.22%)
Jun 05, 2013 5.800 5.830 5.690 5.720 0 -0.10(-1.72%)
Jun 04, 2013 5.750 5.870 5.750 5.820 0 +0.09(+1.57%)
Jun 03, 2013 5.740 5.800 5.700 5.730 94,876 +0.03(+0.53%)
May 31, 2013 5.730 5.870 5.680 5.700 112,673 -0.08(-1.38%)
May 30, 2013 5.870 5.900 5.730 5.780 63,592 -0.09(-1.53%)
May 29, 2013 5.940 5.950 5.870 5.870 42,143 -0.09(-1.51%)
May 28, 2013 6.040 6.060 5.930 5.960 89,951 +0.01(+0.17%)
May 24, 2013 5.940 6.000 5.910 5.950 0 -0.03(-0.50%)
May 23, 2013 5.930 6.020 5.930 5.980 0 -0.01(-0.17%)
May 22, 2013 6.040 6.100 5.900 5.990 0 -0.05(-0.83%)
May 21, 2013 6.090 6.150 6.000 6.040 0 -0.04(-0.66%)
May 20, 2013 6.020 6.100 5.950 6.080 0 +0.07(+1.16%)
May 17, 2013 6.000 6.110 5.970 6.010 0 +0.05(+0.84%)
May 16, 2013 5.880 6.010 5.800 5.960 76,699 +0.09(+1.53%)
May 15, 2013 5.860 6.020 5.850 5.870 0 +0.25(+4.45%)
May 13, 2013 5.950 6.000 5.600 5.620 0 -0.32(-5.39%)
May 10, 2013 5.760 5.940 5.760 5.940 0 +0.17(+2.95%)
May 09, 2013 6.010 6.060 5.760 5.770 0 -0.10(-1.70%)
May 08, 2013 5.840 6.070 5.830 5.870 0 +0.19(+3.35%)
May 07, 2013 5.200 5.790 5.200 5.680 0 +0.56(+10.94%)
May 06, 2013 4.980 5.140 4.980 5.120 0 +0.13(+2.61%)
May 03, 2013 4.830 5.020 4.770 4.990 0 +0.22(+4.61%)
May 02, 2013 4.680 4.810 4.680 4.770 0 +0.06(+1.27%)
May 01, 2013 4.750 4.810 4.650 4.710 0 -0.04(-0.84%)
Apr 30, 2013 4.770 4.820 4.735 4.750 0 -0.01(-0.21%)
Apr 29, 2013 4.790 4.790 4.690 4.760 71,058 +0.00(+0.00%)
Apr 26, 2013 4.820 4.820 4.710 4.760 64,314 -0.06(-1.24%)
Apr 25, 2013 4.900 4.900 4.820 4.820 0 -0.07(-1.43%)
Apr 24, 2013 4.840 4.940 4.825 4.890 86,499 +0.04(+0.82%)
Apr 23, 2013 4.830 4.880 4.750 4.850 106,524 +0.06(+1.25%)
Apr 22, 2013 4.960 4.960 4.750 4.790 35,661 -0.13(-2.64%)
Apr 19, 2013 4.850 4.940 4.790 4.920 37,643 +0.07(+1.44%)
Apr 18, 2013 4.820 4.870 4.770 4.850 108,210 +0.05(+1.04%)
Apr 17, 2013 4.900 4.940 4.720 4.800 95,823 -0.16(-3.23%)
Apr 16, 2013 4.800 4.960 4.790 4.960 69,443 +0.22(+4.64%)
Apr 15, 2013 4.900 4.930 4.710 4.740 114,089 -0.21(-4.24%)
Apr 12, 2013 5.050 5.090 4.890 4.950 82,389 -0.10(-1.98%)
Apr 11, 2013 4.970 5.080 4.970 5.050 59,031 +0.10(+2.02%)
Apr 10, 2013 4.900 5.000 4.870 4.950 36,282 +0.05(+1.02%)
Apr 09, 2013 4.980 4.980 4.900 4.900 182,606 -0.10(-2.00%)
Apr 08, 2013 5.110 5.110 4.960 5.000 183,160 -0.11(-2.15%)
Apr 05, 2013 5.080 5.180 5.010 5.110 50,212 -0.06(-1.16%)
Apr 04, 2013 5.050 5.200 4.780 5.170 131,270 +0.11(+2.17%)
Apr 03, 2013 5.210 5.210 5.050 5.060 83,752 -0.15(-2.88%)
Apr 02, 2013 5.230 5.240 5.110 5.210 114,003 +0.03(+0.58%)
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.