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

Carrols Rstrnt Group (NQ: TAST )

9.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2009 5.996 6.276 5.933 6.014 184,922 +0.00(+0.00%)
Jun 29, 2009 5.698 6.312 5.607 6.014 321,023 +0.17(+2.94%)
Jun 26, 2009 5.228 5.869 5.156 5.842 1,827,783 +0.59(+11.17%)
Jun 25, 2009 5.129 5.490 4.723 5.255 114,927 +0.45(+9.40%)
Jun 24, 2009 4.885 4.948 4.506 4.804 169,782 -0.07(-1.48%)
Jun 23, 2009 5.246 5.255 4.334 4.876 450,184 -0.36(-6.90%)
Jun 22, 2009 5.887 5.887 5.210 5.237 215,489 -0.79(-13.04%)
Jun 19, 2009 6.068 6.203 5.952 6.023 105,576 +0.01(+0.15%)
Jun 18, 2009 5.896 6.032 5.743 6.014 94,189 +0.17(+2.94%)
Jun 17, 2009 5.508 6.005 5.373 5.842 88,985 +0.33(+6.07%)
Jun 16, 2009 5.544 5.607 5.427 5.508 48,927 -0.04(-0.65%)
Jun 15, 2009 5.436 5.607 5.391 5.544 126,007 -0.08(-1.44%)
Jun 12, 2009 5.508 5.625 5.418 5.625 85,904 +0.12(+2.13%)
Jun 11, 2009 5.589 5.589 5.436 5.508 66,541 -0.01(-0.16%)
Jun 10, 2009 5.481 5.535 5.400 5.517 88,749 -0.02(-0.33%)
Jun 09, 2009 5.644 5.788 5.418 5.535 83,757 -0.11(-1.92%)
Jun 08, 2009 5.653 5.797 5.562 5.644 99,830 -0.08(-1.42%)
Jun 05, 2009 5.960 5.978 5.508 5.725 123,418 -0.23(-3.94%)
Jun 04, 2009 6.050 6.059 5.797 5.960 125,725 -0.04(-0.60%)
Jun 03, 2009 5.815 6.059 5.725 5.996 136,907 +0.20(+3.43%)
Jun 02, 2009 6.095 6.122 5.382 5.797 248,201 -0.39(-6.28%)
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.