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

Carrols Rstrnt Group (NQ: TAST )

9.540 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2011 9.346 9.517 9.246 9.472 85,798 +0.49(+5.43%)
Nov 29, 2011 9.012 9.201 8.903 8.985 51,322 -0.06(-0.70%)
Nov 28, 2011 8.849 9.111 8.813 9.048 36,747 +0.51(+5.92%)
Nov 25, 2011 8.840 8.840 8.542 8.542 50,047 -0.33(-3.76%)
Nov 23, 2011 9.057 9.084 8.840 8.876 46,398 -0.24(-2.67%)
Nov 22, 2011 8.831 9.481 8.831 9.120 52,666 +0.30(+3.38%)
Nov 21, 2011 8.903 8.985 8.777 8.822 47,134 -0.25(-2.79%)
Nov 18, 2011 9.021 9.201 8.930 9.075 30,511 +0.06(+0.70%)
Nov 17, 2011 9.156 9.210 8.976 9.012 62,715 -0.25(-2.73%)
Nov 16, 2011 9.535 9.635 9.246 9.264 34,047 -0.42(-4.38%)
Nov 15, 2011 9.147 9.716 9.147 9.689 58,277 +0.48(+5.20%)
Nov 14, 2011 9.292 9.319 9.102 9.210 24,820 -0.09(-0.97%)
Nov 11, 2011 9.273 9.319 9.192 9.301 47,367 +0.25(+2.79%)
Nov 10, 2011 9.003 9.237 8.894 9.048 44,443 +0.20(+2.24%)
Nov 09, 2011 9.066 9.210 8.795 8.849 50,976 -0.39(-4.20%)
Nov 08, 2011 8.795 9.382 8.795 9.237 104,840 +0.55(+6.34%)
Nov 07, 2011 8.497 8.753 8.398 8.687 24,059 -0.05(-0.62%)
Nov 04, 2011 8.804 8.831 8.587 8.741 21,999 -0.11(-1.22%)
Nov 03, 2011 8.831 8.849 8.723 8.849 79,856 +0.22(+2.51%)
Nov 02, 2011 8.154 8.668 8.144 8.632 51,627 +0.59(+7.30%)
Nov 01, 2011 8.244 8.380 8.000 8.045 62,971 -0.39(-4.60%)
Oct 31, 2011 8.696 8.840 8.425 8.434 72,374 -0.39(-4.40%)
Oct 28, 2011 8.813 8.849 8.786 8.822 32,670 +0.00(+0.00%)
Oct 27, 2011 8.939 8.939 8.163 8.822 122,077 +0.16(+1.88%)
Oct 26, 2011 8.678 8.795 8.425 8.659 42,386 +0.14(+1.70%)
Oct 25, 2011 8.659 8.741 8.452 8.515 31,220 -0.24(-2.78%)
Oct 24, 2011 8.605 8.912 8.488 8.759 77,481 +0.17(+2.00%)
Oct 21, 2011 8.587 8.770 8.515 8.587 48,432 +0.09(+1.06%)
Oct 20, 2011 8.659 8.912 8.244 8.497 54,453 -0.19(-2.18%)
Oct 19, 2011 8.479 8.966 8.443 8.687 105,230 +0.21(+2.45%)
Oct 18, 2011 8.497 8.497 8.398 8.479 40,763 +0.02(+0.21%)
Oct 17, 2011 8.334 8.488 8.280 8.461 70,124 +0.02(+0.21%)
Oct 14, 2011 8.316 8.479 8.036 8.443 32,283 +0.19(+2.30%)
Oct 13, 2011 8.352 8.352 8.145 8.253 19,801 -0.18(-2.14%)
Oct 12, 2011 8.244 8.578 8.163 8.434 86,976 +0.33(+4.01%)
Oct 11, 2011 7.883 8.145 7.829 8.109 56,007 +0.21(+2.63%)
Oct 10, 2011 7.982 7.982 7.766 7.901 46,880 +0.13(+1.63%)
Oct 07, 2011 7.693 7.919 7.558 7.775 45,381 +0.04(+0.47%)
Oct 06, 2011 7.775 7.856 7.612 7.738 65,337 -0.03(-0.35%)
Oct 05, 2011 7.874 7.946 7.585 7.766 51,899 -0.05(-0.58%)
Oct 04, 2011 7.567 7.838 7.323 7.811 105,918 +0.16(+2.13%)
Oct 03, 2011 7.964 8.063 7.576 7.648 95,310 -0.39(-4.83%)
Sep 30, 2011 7.820 8.091 7.694 8.036 71,142 +0.05(+0.68%)
Sep 29, 2011 8.036 8.145 7.811 7.982 29,802 +0.14(+1.73%)
Sep 28, 2011 8.163 8.163 7.820 7.847 54,238 -0.32(-3.87%)
Sep 27, 2011 8.235 8.371 8.063 8.163 47,512 +0.13(+1.57%)
Sep 26, 2011 7.937 8.361 7.874 8.036 26,938 +0.17(+2.18%)
Sep 23, 2011 7.802 8.073 7.802 7.865 57,068 +0.07(+0.93%)
Sep 22, 2011 7.892 8.027 7.729 7.793 72,762 -0.37(-4.59%)
Sep 21, 2011 8.343 8.389 8.163 8.167 41,875 -0.15(-1.79%)
Sep 20, 2011 8.361 8.515 8.271 8.316 74,609 -0.13(-1.50%)
Sep 19, 2011 8.217 8.479 8.145 8.443 43,570 +0.06(+0.75%)
Sep 16, 2011 8.334 8.407 8.063 8.380 58,286 +0.11(+1.31%)
Sep 15, 2011 8.262 8.289 8.190 8.271 48,372 +0.09(+1.10%)
Sep 14, 2011 8.000 8.226 8.000 8.181 36,862 +0.26(+3.31%)
Sep 13, 2011 7.729 7.946 7.576 7.919 49,067 +0.19(+2.45%)
Sep 12, 2011 7.630 7.802 7.621 7.729 32,505 -0.01(-0.12%)
Sep 09, 2011 8.127 8.127 7.711 7.738 58,776 -0.49(-5.93%)
Sep 08, 2011 8.398 8.452 8.226 8.226 53,049 -0.19(-2.25%)
Sep 07, 2011 8.027 8.461 7.964 8.416 67,617 +0.52(+6.64%)
Sep 06, 2011 7.666 7.928 7.603 7.892 48,721 -0.05(-0.57%)
Sep 02, 2011 8.009 8.145 7.838 7.937 84,108 -0.24(-2.98%)
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.