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 7, 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 (%)
May 31, 2018 11.56 11.60 11.38 11.56 164,773 +0.00(+0.00%)
May 30, 2018 11.29 11.59 11.24 11.56 155,710 +0.27(+2.40%)
May 29, 2018 11.24 11.38 11.14 11.29 197,181 -0.05(-0.40%)
May 25, 2018 11.33 11.33 11.33 0 -0.05(-0.40%)
May 24, 2018 10.93 11.40 10.87 11.38 371,356 +0.54(+5.00%)
May 23, 2018 10.61 10.88 10.52 10.84 488,050 +0.36(+3.45%)
May 22, 2018 10.65 10.70 10.43 10.47 236,575 -0.18(-1.69%)
May 21, 2018 10.56 10.75 10.52 10.65 173,823 +0.14(+1.29%)
May 18, 2018 10.75 10.75 10.47 10.52 264,734 -0.18(-1.69%)
May 17, 2018 10.61 10.77 10.61 10.70 208,390 +0.09(+0.85%)
May 16, 2018 10.79 10.97 10.52 10.61 440,053 -0.14(-1.26%)
May 15, 2018 10.75 10.88 10.56 10.75 254,671 -0.09(-0.83%)
May 14, 2018 11.06 11.06 10.70 10.84 236,996 -0.18(-1.64%)
May 11, 2018 10.88 11.06 10.75 11.02 322,101 +0.18(+1.67%)
May 10, 2018 10.65 11.06 10.65 10.84 405,437 +0.23(+2.13%)
May 09, 2018 10.75 10.84 10.12 10.61 397,825 -0.14(-1.26%)
May 08, 2018 10.16 10.93 10.16 10.75 1,253,304 +0.77(+7.69%)
May 07, 2018 9.797 10.07 9.662 9.978 420,430 +0.18(+1.84%)
May 04, 2018 9.301 9.978 9.301 9.797 838,417 +0.45(+4.83%)
May 03, 2018 9.436 9.617 9.301 9.346 305,586 -0.14(-1.43%)
May 02, 2018 9.481 9.571 9.346 9.481 232,581 -0.05(-0.47%)
May 01, 2018 9.301 9.526 9.030 9.526 355,369 +0.23(+2.43%)
Apr 30, 2018 9.617 9.617 9.301 9.301 272,787 -0.32(-3.29%)
Apr 27, 2018 9.571 9.617 9.346 9.617 395,887 +0.09(+0.95%)
Apr 26, 2018 9.571 9.662 9.459 9.526 107,188 +0.05(+0.48%)
Apr 25, 2018 9.571 9.571 9.436 9.481 159,278 -0.05(-0.47%)
Apr 24, 2018 9.662 9.820 9.481 9.526 201,776 -0.09(-0.94%)
Apr 23, 2018 9.707 9.707 9.436 9.617 183,366 -0.14(-1.39%)
Apr 20, 2018 9.707 9.865 9.639 9.752 189,035 +0.00(+0.00%)
Apr 19, 2018 9.887 9.933 9.707 9.752 544,694 -0.09(-0.92%)
Apr 18, 2018 9.797 9.933 9.707 9.842 202,627 +0.09(+0.93%)
Apr 17, 2018 9.842 9.887 9.617 9.752 313,312 -0.14(-1.37%)
Apr 16, 2018 9.842 10.07 9.797 9.887 293,084 +0.05(+0.46%)
Apr 13, 2018 9.933 9.978 9.752 9.842 159,379 -0.05(-0.46%)
Apr 12, 2018 9.933 10.09 9.887 9.887 159,179 -0.05(-0.45%)
Apr 11, 2018 10.20 10.34 9.820 9.933 378,790 -0.32(-3.08%)
Apr 10, 2018 10.34 10.34 10.16 10.25 167,344 +0.00(+0.00%)
Apr 09, 2018 10.25 10.38 10.18 10.25 163,225 +0.09(+0.89%)
Apr 06, 2018 10.16 10.34 10.11 10.16 206,806 -0.09(-0.88%)
Apr 05, 2018 10.29 10.34 10.11 10.25 108,825 +0.00(+0.00%)
Apr 04, 2018 9.978 10.29 9.933 10.25 175,680 +0.23(+2.25%)
Apr 03, 2018 9.978 10.20 9.842 10.02 148,553 +0.09(+0.91%)
Apr 02, 2018 10.07 10.16 9.797 9.933 248,487 -0.18(-1.79%)
Mar 29, 2018 10.11 10.11 10.11 0 -0.05(-0.44%)
Mar 28, 2018 10.16 10.34 10.02 10.16 183,039 +0.05(+0.45%)
Mar 27, 2018 10.07 10.25 9.892 10.11 265,333 +0.05(+0.45%)
Mar 26, 2018 10.16 10.29 10.02 10.07 211,686 +0.05(+0.45%)
Mar 23, 2018 10.34 10.43 10.02 10.02 313,774 -0.32(-3.06%)
Mar 22, 2018 10.38 10.65 10.03 10.34 296,740 -0.09(-0.87%)
Mar 21, 2018 10.79 10.97 10.34 10.43 392,009 -0.32(-2.94%)
Mar 20, 2018 10.88 10.97 10.52 10.75 330,668 -0.14(-1.25%)
Mar 19, 2018 10.93 10.97 10.75 10.88 234,265 -0.09(-0.82%)
Mar 16, 2018 10.79 11.11 10.75 10.97 515,573 +0.18(+1.67%)
Mar 15, 2018 10.84 10.93 10.72 10.79 528,414 +0.00(+0.00%)
Mar 14, 2018 11.06 11.20 10.75 10.79 358,660 -0.23(-2.05%)
Mar 13, 2018 11.29 11.51 11.02 11.02 298,104 -0.27(-2.40%)
Mar 12, 2018 11.42 11.51 11.24 11.29 305,719 -0.09(-0.79%)
Mar 09, 2018 11.51 11.60 11.29 11.38 315,899 -0.09(-0.79%)
Mar 08, 2018 11.47 11.60 11.40 11.47 172,731 +0.00(+0.00%)
Mar 07, 2018 11.47 11.65 11.35 11.47 192,552 +0.00(+0.00%)
Mar 06, 2018 11.69 11.87 11.29 11.47 236,144 -0.18(-1.55%)
Mar 05, 2018 11.33 11.74 11.29 11.65 237,018 +0.32(+2.79%)
Mar 02, 2018 11.47 11.47 11.24 11.33 225,107 -0.14(-1.18%)
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.