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: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2020 5.671 5.671 5.671 660,067 +0.08(+1.45%)
Dec 30, 2020 5.707 5.933 5.553 5.589 660,067 -0.13(-2.21%)
Dec 29, 2020 5.797 5.833 5.653 5.716 210,262 -0.05(-0.78%)
Dec 28, 2020 5.851 5.901 5.716 5.761 256,208 -0.04(-0.62%)
Dec 24, 2020 5.743 5.851 5.689 5.797 98,342 +0.05(+0.78%)
Dec 23, 2020 5.644 5.896 5.607 5.752 291,582 +0.12(+2.08%)
Dec 22, 2020 5.680 5.851 5.544 5.635 297,662 -0.05(-0.95%)
Dec 21, 2020 5.707 6.050 5.562 5.689 431,383 -0.27(-4.55%)
Dec 18, 2020 6.032 6.194 5.951 5.960 707,223 -0.03(-0.45%)
Dec 17, 2020 5.933 5.996 5.779 5.987 260,988 +0.10(+1.69%)
Dec 16, 2020 6.005 6.098 5.878 5.887 239,101 -0.11(-1.81%)
Dec 15, 2020 5.960 6.023 5.716 5.996 494,362 +0.07(+1.22%)
Dec 14, 2020 6.176 6.267 5.905 5.923 241,340 -0.24(-3.95%)
Dec 11, 2020 6.194 6.384 6.122 6.167 326,811 -0.10(-1.59%)
Dec 10, 2020 6.438 6.565 6.240 6.267 422,087 -0.21(-3.21%)
Dec 09, 2020 6.510 6.754 6.429 6.474 539,549 -0.01(-0.14%)
Dec 08, 2020 6.384 6.619 6.249 6.483 658,703 -0.05(-0.69%)
Dec 07, 2020 6.249 6.592 6.240 6.528 808,645 +0.26(+4.18%)
Dec 04, 2020 6.312 6.462 6.244 6.267 605,890 -0.04(-0.57%)
Dec 03, 2020 5.734 6.420 5.734 6.303 1,226,150 +0.57(+9.92%)
Dec 02, 2020 5.770 5.851 5.526 5.734 575,292 -0.06(-1.09%)
Dec 01, 2020 6.158 6.303 5.779 5.797 1,057,604 -0.34(-5.59%)
Nov 30, 2020 6.086 6.208 5.978 6.140 661,393 +0.07(+1.19%)
Nov 27, 2020 5.933 6.167 5.896 6.068 418,841 +0.15(+2.60%)
Nov 25, 2020 5.806 5.978 5.671 5.914 531,801 +0.04(+0.61%)
Nov 24, 2020 5.580 5.923 5.562 5.878 1,172,799 +0.44(+8.14%)
Nov 23, 2020 5.553 5.680 5.346 5.436 683,248 -0.05(-0.99%)
Nov 20, 2020 5.291 5.571 5.246 5.490 747,202 +0.48(+9.55%)
Nov 19, 2020 4.804 5.066 4.804 5.011 668,951 +0.15(+3.16%)
Nov 18, 2020 4.795 5.093 4.795 4.858 1,177,115 +0.12(+2.48%)
Nov 17, 2020 4.777 4.822 4.695 4.741 938,679 -0.09(-1.87%)
Nov 16, 2020 4.867 5.075 4.732 4.831 886,403 +0.12(+2.49%)
Nov 13, 2020 4.786 4.831 4.587 4.713 412,971 +0.01(+0.19%)
Nov 12, 2020 4.867 4.867 4.632 4.704 939,140 -0.20(-4.05%)
Nov 11, 2020 5.219 5.228 4.849 4.903 559,087 -0.29(-5.57%)
Nov 10, 2020 5.192 5.300 5.025 5.192 620,846 +0.05(+1.05%)
Nov 09, 2020 5.057 5.589 5.039 5.138 956,818 +0.34(+7.16%)
Nov 06, 2020 5.021 5.057 4.786 4.795 452,175 -0.22(-4.32%)
Nov 05, 2020 5.689 5.689 4.691 5.011 1,130,886 -0.66(-11.62%)
Nov 04, 2020 5.499 5.824 5.418 5.671 237,714 +0.05(+0.80%)
Nov 03, 2020 5.544 5.705 5.418 5.625 217,883 +0.15(+2.81%)
Nov 02, 2020 5.337 5.589 5.300 5.472 170,547 +0.19(+3.59%)
Oct 30, 2020 5.535 5.553 5.255 5.282 239,543 -0.31(-5.49%)
Oct 29, 2020 5.535 5.743 5.418 5.589 135,538 +0.11(+1.98%)
Oct 28, 2020 5.580 5.644 5.445 5.481 384,029 -0.21(-3.73%)
Oct 27, 2020 5.779 5.878 5.625 5.693 172,032 -0.13(-2.25%)
Oct 26, 2020 5.951 6.020 5.698 5.824 182,344 -0.25(-4.16%)
Oct 23, 2020 6.122 6.131 5.914 6.077 107,645 -0.01(-0.15%)
Oct 22, 2020 5.942 6.122 5.869 6.086 154,724 +0.17(+2.90%)
Oct 21, 2020 5.969 6.077 5.797 5.914 137,101 -0.04(-0.61%)
Oct 20, 2020 5.996 6.167 5.887 5.951 267,923 -0.04(-0.60%)
Oct 19, 2020 6.086 6.312 5.969 5.987 202,584 -0.05(-0.90%)
Oct 16, 2020 6.240 6.249 6.032 6.041 224,814 -0.22(-3.46%)
Oct 15, 2020 5.860 6.294 5.770 6.258 266,761 +0.28(+4.68%)
Oct 14, 2020 6.258 6.294 5.960 5.978 238,822 -0.32(-5.02%)
Oct 13, 2020 6.547 6.558 6.276 6.294 364,012 -0.38(-5.68%)
Oct 12, 2020 6.610 6.835 6.510 6.673 716,939 +0.49(+7.88%)
Oct 09, 2020 6.420 6.420 6.176 6.185 176,418 -0.14(-2.14%)
Oct 08, 2020 6.294 6.393 6.240 6.321 331,025 +0.08(+1.30%)
Oct 07, 2020 6.167 6.285 6.131 6.240 236,407 +0.16(+2.67%)
Oct 06, 2020 6.303 6.447 6.077 6.077 455,201 -0.19(-3.03%)
Oct 05, 2020 6.131 6.321 6.122 6.267 368,804 +0.12(+1.91%)
Oct 02, 2020 5.833 6.167 5.797 6.149 294,584 +0.17(+2.87%)
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.