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 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Aug 31, 2015 11.50 11.67 11.18 11.42 465,407 -0.03(-0.24%)
Aug 28, 2015 11.31 11.70 11.16 11.45 485,745 +0.10(+0.87%)
Aug 27, 2015 11.29 11.53 11.07 11.35 595,649 +0.31(+2.82%)
Aug 26, 2015 10.86 11.07 10.59 11.04 422,825 +0.44(+4.13%)
Aug 25, 2015 10.55 11.22 10.43 10.60 440,179 +0.34(+3.34%)
Aug 24, 2015 10.22 10.68 9.680 10.26 450,534 -0.50(-4.62%)
Aug 21, 2015 10.86 10.97 10.47 10.75 410,479 -0.29(-2.62%)
Aug 20, 2015 11.55 11.55 11.02 11.04 331,083 -0.53(-4.60%)
Aug 19, 2015 11.60 11.75 11.44 11.58 180,693 -0.06(-0.54%)
Aug 18, 2015 11.77 11.96 11.60 11.64 220,762 -0.09(-0.77%)
Aug 17, 2015 11.64 11.95 11.52 11.73 304,069 +0.05(+0.46%)
Aug 14, 2015 11.38 11.68 11.33 11.68 197,782 +0.24(+2.13%)
Aug 13, 2015 11.13 11.45 11.07 11.43 324,560 +0.30(+2.68%)
Aug 12, 2015 11.17 11.24 10.93 11.13 241,671 -0.04(-0.32%)
Aug 11, 2015 11.18 11.31 10.97 11.17 233,550 -0.08(-0.72%)
Aug 10, 2015 11.38 11.64 11.19 11.25 359,669 +0.05(+0.40%)
Aug 07, 2015 11.05 11.38 10.84 11.21 410,941 +0.07(+0.65%)
Aug 06, 2015 11.31 11.58 11.09 11.13 261,718 -0.12(-1.04%)
Aug 05, 2015 11.41 11.67 10.91 11.25 460,038 +0.14(+1.30%)
Aug 04, 2015 10.61 11.48 10.61 11.11 830,474 +1.13(+11.31%)
Aug 03, 2015 9.933 10.02 9.671 9.978 259,444 +0.03(+0.27%)
Jul 31, 2015 9.878 9.996 9.806 9.951 177,467 +0.14(+1.38%)
Jul 30, 2015 9.662 9.833 9.544 9.815 182,768 +0.06(+0.65%)
Jul 29, 2015 9.571 9.779 9.517 9.752 134,035 +0.18(+1.89%)
Jul 28, 2015 9.472 9.644 9.255 9.571 170,123 +0.08(+0.86%)
Jul 27, 2015 9.255 9.761 9.228 9.490 266,403 +0.16(+1.74%)
Jul 24, 2015 9.490 9.571 9.301 9.328 97,436 -0.21(-2.18%)
Jul 23, 2015 9.707 9.752 9.484 9.535 138,114 -0.15(-1.58%)
Jul 22, 2015 9.653 9.851 9.653 9.689 132,339 -0.03(-0.28%)
Jul 21, 2015 9.707 9.833 9.630 9.716 156,095 -0.04(-0.37%)
Jul 20, 2015 9.716 9.860 9.680 9.752 170,498 +0.01(+0.09%)
Jul 17, 2015 9.842 9.860 9.689 9.743 159,071 -0.11(-1.10%)
Jul 16, 2015 9.662 9.869 9.635 9.851 161,742 +0.21(+2.15%)
Jul 15, 2015 9.851 9.851 9.608 9.644 93,519 -0.23(-2.38%)
Jul 14, 2015 9.887 9.969 9.788 9.878 149,360 +0.05(+0.46%)
Jul 13, 2015 9.364 9.915 9.273 9.833 428,409 +0.53(+5.73%)
Jul 10, 2015 9.346 9.481 9.257 9.301 171,110 +0.03(+0.29%)
Jul 09, 2015 9.319 9.382 9.230 9.273 169,591 +0.07(+0.79%)
Jul 08, 2015 9.328 9.544 9.138 9.201 121,814 -0.18(-1.92%)
Jul 07, 2015 9.526 9.526 9.301 9.382 137,066 -0.13(-1.33%)
Jul 06, 2015 9.409 9.662 9.337 9.508 255,128 +0.01(+0.10%)
Jul 02, 2015 9.436 9.499 9.499 9.499 125,364 +0.10(+1.06%)
Jul 01, 2015 9.454 9.526 9.364 9.400 100,933 +0.01(+0.10%)
Jun 30, 2015 9.382 9.617 9.201 9.391 199,866 +0.05(+0.58%)
Jun 29, 2015 9.481 9.553 9.273 9.337 294,829 -0.22(-2.27%)
Jun 26, 2015 9.617 9.689 9.418 9.553 1,052,739 -0.06(-0.66%)
Jun 25, 2015 9.608 9.761 9.571 9.617 166,277 +0.06(+0.66%)
Jun 24, 2015 9.680 9.707 9.517 9.553 100,638 -0.12(-1.21%)
Jun 23, 2015 9.671 9.787 9.590 9.671 187,521 -0.01(-0.09%)
Jun 22, 2015 9.580 9.851 9.580 9.680 165,961 +0.17(+1.80%)
Jun 19, 2015 9.400 9.702 9.338 9.508 339,845 +0.14(+1.54%)
Jun 18, 2015 9.355 9.472 9.264 9.364 237,071 +0.06(+0.68%)
Jun 17, 2015 9.481 9.526 9.283 9.301 164,352 -0.18(-1.90%)
Jun 16, 2015 9.373 9.490 9.301 9.481 129,349 +0.08(+0.86%)
Jun 15, 2015 9.355 9.553 9.264 9.400 114,540 -0.05(-0.48%)
Jun 12, 2015 9.355 9.454 9.192 9.445 289,757 +0.07(+0.77%)
Jun 11, 2015 9.562 9.580 9.192 9.373 222,251 -0.14(-1.42%)
Jun 10, 2015 9.463 9.571 9.255 9.508 457,613 +0.08(+0.86%)
Jun 09, 2015 9.571 9.571 9.237 9.427 308,936 -0.12(-1.23%)
Jun 08, 2015 9.571 9.729 9.409 9.544 284,392 -0.02(-0.19%)
Jun 05, 2015 9.283 9.562 9.183 9.562 338,984 +0.30(+3.22%)
Jun 04, 2015 9.120 9.364 9.066 9.264 286,758 +0.17(+1.89%)
Jun 03, 2015 9.075 9.219 9.075 9.093 249,985 +0.02(+0.20%)
Jun 02, 2015 8.966 9.165 8.867 9.075 199,677 +0.04(+0.40%)
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.