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

Carrols Rstrnt Group (NQ: TAST )

9.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Nov 30, 2023 7.564 7.589 7.394 7.534 456,409 +0.07(+0.94%)
Nov 29, 2023 7.464 7.654 7.354 7.464 510,207 +0.02(+0.27%)
Nov 28, 2023 7.494 7.554 7.255 7.444 433,857 +0.00(+0.00%)
Nov 27, 2023 7.654 7.763 7.305 7.444 1,128,011 -0.22(-2.86%)
Nov 24, 2023 7.564 7.823 7.494 7.664 508,370 +0.11(+1.45%)
Nov 22, 2023 7.754 7.804 7.504 7.554 541,019 -0.10(-1.30%)
Nov 21, 2023 7.255 7.754 7.255 7.654 830,427 +0.39(+5.36%)
Nov 20, 2023 7.105 7.504 7.095 7.265 782,803 +0.25(+3.56%)
Nov 17, 2023 7.055 7.094 6.896 7.015 620,493 +0.04(+0.57%)
Nov 16, 2023 7.234 7.523 6.861 6.975 774,371 -0.38(-5.14%)
Nov 15, 2023 7.513 7.582 6.995 7.354 1,269,639 -0.05(-0.67%)
Nov 14, 2023 7.612 7.712 7.324 7.403 1,551,083 -0.06(-0.80%)
Nov 13, 2023 7.562 7.811 6.936 7.463 1,376,990 -0.09(-1.19%)
Nov 10, 2023 7.941 8.010 7.483 7.553 1,059,162 -0.04(-0.52%)
Nov 09, 2023 7.314 7.941 6.727 7.592 3,840,450 +1.40(+22.67%)
Nov 08, 2023 6.100 6.199 5.931 6.189 519,634 +0.12(+1.97%)
Nov 07, 2023 6.010 6.080 5.871 6.070 250,105 +0.09(+1.50%)
Nov 06, 2023 6.000 6.000 5.856 5.980 299,026 +0.04(+0.67%)
Nov 03, 2023 5.851 6.020 5.841 5.941 216,681 +0.14(+2.40%)
Nov 02, 2023 5.851 5.985 5.756 5.801 266,007 +0.03(+0.52%)
Nov 01, 2023 5.771 5.771 5.622 5.771 255,182 +0.05(+0.87%)
Oct 31, 2023 5.861 5.901 5.697 5.722 209,186 -0.16(-2.71%)
Oct 30, 2023 5.712 5.906 5.682 5.881 297,167 +0.22(+3.87%)
Oct 27, 2023 5.622 5.672 5.483 5.662 199,773 +0.12(+2.15%)
Oct 26, 2023 5.552 5.662 5.473 5.542 226,170 +0.02(+0.36%)
Oct 25, 2023 5.742 5.761 5.483 5.523 263,260 -0.25(-4.31%)
Oct 24, 2023 5.662 5.841 5.662 5.771 359,431 +0.16(+2.84%)
Oct 23, 2023 5.363 5.672 5.294 5.612 308,974 +0.23(+4.25%)
Oct 20, 2023 5.353 5.423 5.254 5.383 303,534 +0.03(+0.56%)
Oct 19, 2023 5.433 5.528 5.314 5.353 245,281 -0.11(-2.00%)
Oct 18, 2023 5.622 5.622 5.433 5.463 232,747 -0.17(-3.00%)
Oct 17, 2023 5.572 5.751 5.553 5.632 322,274 +0.04(+0.71%)
Oct 16, 2023 5.343 5.627 5.254 5.592 538,254 +0.28(+5.24%)
Oct 13, 2023 5.682 5.682 5.274 5.314 384,088 -0.36(-6.32%)
Oct 12, 2023 5.662 5.811 5.533 5.672 489,269 -0.11(-1.89%)
Oct 11, 2023 6.030 6.235 5.761 5.781 517,850 -0.25(-4.13%)
Oct 10, 2023 6.010 6.169 6.010 6.030 411,687 +0.06(+1.00%)
Oct 09, 2023 5.960 6.040 5.801 5.970 266,280 -0.05(-0.83%)
Oct 06, 2023 6.229 6.239 5.980 6.020 346,338 -0.26(-4.12%)
Oct 05, 2023 6.279 6.378 6.199 6.279 344,022 -0.04(-0.63%)
Oct 04, 2023 6.140 6.418 6.100 6.319 331,904 +0.12(+1.93%)
Oct 03, 2023 6.548 6.627 6.189 6.199 544,971 -0.43(-6.46%)
Oct 02, 2023 6.587 6.677 6.473 6.627 469,526 +0.07(+1.06%)
Sep 29, 2023 6.548 6.786 6.428 6.557 1,490,352 +0.06(+0.92%)
Sep 28, 2023 6.617 6.786 6.463 6.498 606,251 -0.09(-1.36%)
Sep 27, 2023 6.617 6.682 6.440 6.587 629,664 +0.06(+0.91%)
Sep 26, 2023 6.538 6.796 6.418 6.528 842,567 -0.03(-0.46%)
Sep 25, 2023 6.199 6.722 6.543 6.557 766,457 +0.37(+5.95%)
Sep 22, 2023 6.229 6.647 6.120 6.189 319,805 +0.00(+0.00%)
Sep 21, 2023 6.408 6.538 6.149 6.189 851,426 -0.28(-4.31%)
Sep 20, 2023 6.159 6.597 6.159 6.468 557,390 +0.31(+5.01%)
Sep 19, 2023 5.931 6.189 5.871 6.159 641,031 +0.24(+4.03%)
Sep 18, 2023 5.950 5.990 5.831 5.921 536,439 -0.02(-0.42%)
Sep 15, 2023 6.070 6.070 5.891 5.945 570,575 -0.12(-2.05%)
Sep 14, 2023 6.269 6.358 5.960 6.070 451,439 -0.11(-1.77%)
Sep 13, 2023 6.199 6.269 6.105 6.179 875,162 -0.03(-0.48%)
Sep 12, 2023 6.249 6.418 6.159 6.209 498,929 -0.04(-0.64%)
Sep 11, 2023 6.229 6.358 6.140 6.249 990,659 -0.02(-0.32%)
Sep 08, 2023 6.587 6.617 6.249 6.269 524,301 -0.32(-4.83%)
Sep 07, 2023 6.508 6.602 6.408 6.587 400,216 +0.06(+0.91%)
Sep 06, 2023 6.448 6.667 6.398 6.528 324,548 -0.02(-0.30%)
Sep 05, 2023 6.886 6.886 6.548 6.548 495,975 -0.35(-5.05%)
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.