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 (%)
Jan 29, 2021 5.734 5.824 5.472 5.544 259,256 -0.21(-3.61%)
Jan 28, 2021 5.824 5.860 5.625 5.752 353,679 +0.01(+0.16%)
Jan 27, 2021 5.788 5.860 5.653 5.743 434,483 -0.14(-2.30%)
Jan 26, 2021 6.068 6.104 5.788 5.878 426,026 -0.14(-2.40%)
Jan 25, 2021 6.203 6.258 5.942 6.023 313,314 -0.21(-3.33%)
Jan 22, 2021 6.194 6.267 6.095 6.230 257,484 -0.05(-0.86%)
Jan 21, 2021 6.303 6.429 6.199 6.285 373,416 -0.03(-0.43%)
Jan 20, 2021 6.212 6.339 6.158 6.312 310,839 +0.11(+1.75%)
Jan 19, 2021 6.212 6.321 6.104 6.203 166,461 -0.01(-0.15%)
Jan 15, 2021 6.285 6.303 5.996 6.212 319,944 +0.05(+0.73%)
Jan 14, 2021 5.788 6.258 5.788 6.167 424,114 +0.37(+6.39%)
Jan 13, 2021 5.752 5.815 5.644 5.797 418,781 +0.00(+0.00%)
Jan 12, 2021 5.815 5.901 5.752 5.797 266,500 -0.02(-0.31%)
Jan 11, 2021 5.427 6.203 5.427 5.815 629,259 +0.22(+3.87%)
Jan 08, 2021 5.662 5.689 5.517 5.598 154,269 -0.06(-1.12%)
Jan 07, 2021 5.725 5.761 5.598 5.662 248,105 -0.09(-1.57%)
Jan 06, 2021 5.580 5.851 5.580 5.752 518,421 +0.19(+3.41%)
Jan 05, 2021 5.427 5.716 5.418 5.562 352,299 +0.14(+2.50%)
Jan 04, 2021 5.689 5.741 5.409 5.427 426,937 -0.24(-4.30%)
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%)
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.