Skip to main content

Carrols Rstrnt Group (NQ: TAST )

9.510 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.060 2.080 1.970 2.010 199,881 -0.06(-2.88%)
Jun 29, 2022 2.070 2.105 1.960 2.070 193,809 +0.01(+0.48%)
Jun 28, 2022 2.159 2.239 2.060 2.060 148,166 -0.09(-4.17%)
Jun 27, 2022 2.179 2.239 2.075 2.149 208,985 -0.01(-0.46%)
Jun 24, 2022 2.189 2.378 2.110 2.159 3,864,979 -0.03(-1.36%)
Jun 23, 2022 2.070 2.199 2.020 2.189 250,627 +0.14(+6.80%)
Jun 22, 2022 2.040 2.139 2.035 2.050 246,582 -0.02(-0.96%)
Jun 21, 2022 2.299 2.383 2.035 2.070 291,326 -0.15(-6.73%)
Jun 17, 2022 2.129 2.289 2.129 2.219 304,473 +0.14(+6.95%)
Jun 16, 2022 2.139 2.139 1.982 2.075 311,605 -0.12(-5.66%)
Jun 15, 2022 2.179 2.249 2.124 2.199 318,567 +0.10(+4.74%)
Jun 14, 2022 2.239 2.269 2.030 2.100 351,817 -0.11(-4.96%)
Jun 13, 2022 2.338 2.338 2.085 2.209 499,834 -0.03(-1.33%)
Jun 10, 2022 2.498 2.557 2.219 2.239 512,262 -0.35(-13.46%)
Jun 09, 2022 2.358 2.637 2.229 2.587 782,671 +0.23(+9.70%)
Jun 08, 2022 2.249 2.358 2.149 2.358 463,671 +0.16(+7.24%)
Jun 07, 2022 1.911 2.229 1.911 2.199 585,994 +0.25(+12.76%)
Jun 06, 2022 1.871 2.070 1.871 1.950 340,457 +0.05(+2.62%)
Jun 03, 2022 1.831 1.911 1.791 1.901 252,317 +0.04(+2.14%)
Jun 02, 2022 1.761 1.871 1.751 1.861 165,765 +0.09(+5.06%)
Jun 01, 2022 1.841 1.851 1.741 1.771 368,380 -0.06(-3.26%)
May 31, 2022 1.751 1.831 1.716 1.831 336,585 +0.04(+2.22%)
May 27, 2022 1.612 1.863 1.592 1.791 471,999 +0.20(+12.50%)
May 26, 2022 1.483 1.622 1.483 1.592 230,600 +0.12(+8.11%)
May 25, 2022 1.413 1.512 1.380 1.473 210,216 +0.11(+8.03%)
May 24, 2022 1.383 1.383 1.323 1.363 425,017 -0.05(-3.52%)
May 23, 2022 1.393 1.456 1.343 1.413 210,770 +0.01(+0.71%)
May 20, 2022 1.453 1.463 1.383 1.403 238,573 -0.03(-2.08%)
May 19, 2022 1.403 1.483 1.393 1.433 276,918 +0.02(+1.41%)
May 18, 2022 1.473 1.473 1.403 1.413 193,725 -0.09(-5.96%)
May 17, 2022 1.393 1.512 1.393 1.503 356,901 +0.12(+8.63%)
May 16, 2022 1.453 1.453 1.363 1.383 246,260 -0.06(-4.14%)
May 13, 2022 1.333 1.473 1.294 1.443 488,736 +0.17(+13.28%)
May 12, 2022 1.483 1.483 1.274 1.274 684,614 -0.11(-7.91%)
May 11, 2022 1.522 1.532 1.373 1.383 338,118 -0.12(-7.95%)
May 10, 2022 1.532 1.572 1.473 1.503 339,117 -0.03(-1.95%)
May 09, 2022 1.622 1.632 1.503 1.532 316,267 -0.10(-6.10%)
May 06, 2022 1.592 1.721 1.547 1.632 538,311 +0.03(+1.86%)
May 05, 2022 1.652 1.652 1.572 1.602 413,293 -0.03(-1.83%)
May 04, 2022 1.672 1.672 1.493 1.632 465,279 -0.03(-1.80%)
May 03, 2022 1.612 1.692 1.572 1.662 636,028 +0.06(+4.05%)
May 02, 2022 1.662 1.662 1.542 1.597 669,879 +0.00(+0.31%)
Apr 29, 2022 1.771 1.800 1.582 1.592 362,761 -0.19(-10.61%)
Apr 28, 2022 1.712 1.831 1.697 1.781 366,093 +0.09(+5.29%)
Apr 27, 2022 1.721 1.751 1.652 1.692 349,495 -0.03(-1.73%)
Apr 26, 2022 1.841 1.841 1.687 1.721 354,891 -0.12(-6.49%)
Apr 25, 2022 1.841 1.861 1.781 1.841 218,527 -0.01(-0.54%)
Apr 22, 2022 1.970 1.970 1.841 1.851 349,216 -0.10(-5.10%)
Apr 21, 2022 2.040 2.060 1.950 1.950 327,146 -0.07(-3.45%)
Apr 20, 2022 2.000 2.060 1.980 2.020 271,120 +0.05(+2.53%)
Apr 19, 2022 1.871 1.990 1.851 1.970 363,751 +0.06(+3.12%)
Apr 18, 2022 2.010 2.030 1.911 1.911 344,094 -0.08(-4.00%)
Apr 14, 2022 2.060 2.100 1.990 1.990 166,296 -0.07(-3.38%)
Apr 13, 2022 2.040 2.070 2.010 2.060 292,914 +0.04(+1.97%)
Apr 12, 2022 2.030 2.070 1.990 2.020 237,357 +0.00(+0.00%)
Apr 11, 2022 2.030 2.105 1.990 2.020 261,683 -0.04(-1.93%)
Apr 08, 2022 1.990 2.110 1.990 2.060 294,328 +0.06(+2.99%)
Apr 07, 2022 2.050 2.065 1.920 2.000 267,037 -0.05(-2.43%)
Apr 06, 2022 2.080 2.085 1.930 2.050 448,015 -0.05(-2.37%)
Apr 05, 2022 2.149 2.209 2.100 2.100 232,161 -0.05(-2.31%)
Apr 04, 2022 2.139 2.168 2.080 2.149 299,640 +0.03(+1.41%)
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.