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

Carrols Rstrnt Group (NQ: TAST )

9.515 +0.005 (+0.05%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 30, 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 (%)
Jan 31, 2019 8.036 8.082 7.775 7.793 169,111 -0.21(-2.60%)
Jan 30, 2019 8.163 8.172 7.991 8.000 115,239 -0.14(-1.66%)
Jan 29, 2019 8.163 8.199 7.955 8.136 102,270 -0.01(-0.11%)
Jan 28, 2019 8.352 8.389 8.136 8.145 130,535 -0.23(-2.80%)
Jan 25, 2019 8.398 8.456 8.316 8.380 217,394 +0.05(+0.65%)
Jan 24, 2019 8.623 8.696 8.307 8.325 219,642 -0.24(-2.85%)
Jan 23, 2019 8.172 8.750 8.172 8.569 309,823 +0.43(+5.33%)
Jan 22, 2019 7.802 8.235 7.775 8.136 333,740 +0.32(+4.04%)
Jan 18, 2019 8.109 8.154 7.729 7.820 435,342 -0.30(-3.67%)
Jan 17, 2019 8.280 8.371 8.036 8.118 735,439 -0.19(-2.28%)
Jan 16, 2019 8.587 8.696 8.253 8.307 220,687 -0.25(-2.95%)
Jan 15, 2019 8.605 8.619 8.479 8.560 324,461 -0.03(-0.32%)
Jan 14, 2019 8.768 8.863 8.560 8.587 127,125 -0.21(-2.36%)
Jan 11, 2019 8.858 8.894 8.659 8.795 309,867 -0.09(-1.02%)
Jan 10, 2019 8.939 8.966 8.831 8.885 199,784 -0.08(-0.91%)
Jan 09, 2019 9.102 9.138 8.840 8.966 218,227 -0.08(-0.90%)
Jan 08, 2019 9.283 9.599 9.021 9.048 360,748 -0.46(-4.84%)
Jan 07, 2019 8.930 9.644 8.659 9.508 336,497 +0.58(+6.47%)
Jan 04, 2019 8.587 8.948 8.587 8.930 210,638 +0.37(+4.32%)
Jan 03, 2019 8.786 8.804 8.560 8.560 119,965 -0.26(-2.97%)
Jan 02, 2019 8.804 8.948 8.542 8.822 139,066 -0.06(-0.71%)
Dec 31, 2018 8.470 8.939 8.371 8.885 150,503 +0.42(+4.90%)
Dec 28, 2018 8.587 8.687 8.443 8.470 232,344 -0.12(-1.37%)
Dec 27, 2018 8.533 8.687 8.434 8.587 211,358 -0.08(-0.94%)
Dec 26, 2018 8.551 8.696 8.154 8.668 257,186 +0.21(+2.45%)
Dec 24, 2018 8.678 8.768 8.425 8.461 138,432 -0.29(-3.30%)
Dec 21, 2018 8.542 8.786 8.506 8.750 370,888 +0.20(+2.32%)
Dec 20, 2018 8.289 8.641 8.235 8.551 340,097 +0.26(+3.16%)
Dec 19, 2018 8.352 8.650 8.217 8.289 275,818 -0.02(-0.22%)
Dec 18, 2018 8.587 9.012 8.298 8.307 198,611 -0.23(-2.75%)
Dec 17, 2018 8.659 8.705 8.271 8.542 375,684 -0.16(-1.87%)
Dec 14, 2018 8.840 9.066 8.650 8.705 243,530 -0.17(-1.93%)
Dec 13, 2018 9.156 9.328 8.867 8.876 169,504 -0.23(-2.58%)
Dec 12, 2018 9.283 9.351 9.093 9.111 132,910 -0.11(-1.18%)
Dec 11, 2018 9.779 9.779 9.156 9.219 148,192 -0.46(-4.76%)
Dec 10, 2018 9.553 9.707 9.228 9.680 192,933 +0.14(+1.42%)
Dec 07, 2018 9.698 9.897 9.490 9.544 195,134 -0.22(-2.22%)
Dec 06, 2018 9.653 9.788 9.517 9.761 168,152 +0.04(+0.37%)
Dec 04, 2018 10.17 10.19 9.553 9.725 212,632 -0.43(-4.27%)
Dec 03, 2018 10.01 10.18 9.770 10.16 223,212 +0.21(+2.09%)
Nov 30, 2018 10.14 10.14 9.725 9.951 299,789 -0.19(-1.87%)
Nov 29, 2018 9.996 10.17 9.887 10.14 208,609 +0.12(+1.17%)
Nov 28, 2018 9.951 10.15 9.761 10.02 144,027 +0.13(+1.28%)
Nov 27, 2018 10.08 10.20 9.824 9.897 250,657 -0.17(-1.70%)
Nov 26, 2018 10.66 10.66 9.978 10.07 245,796 -0.53(-5.03%)
Nov 23, 2018 10.49 10.68 10.48 10.60 87,932 +0.00(+0.00%)
Nov 21, 2018 10.60 10.60 10.60 0 +0.25(+2.44%)
Nov 20, 2018 9.915 10.37 9.806 10.35 340,602 +0.39(+3.90%)
Nov 19, 2018 9.806 10.03 9.746 9.960 339,837 +0.14(+1.47%)
Nov 16, 2018 9.933 9.933 9.680 9.815 304,108 -0.13(-1.27%)
Nov 15, 2018 10.19 10.31 9.906 9.942 235,554 -0.24(-2.39%)
Nov 14, 2018 9.933 10.31 9.806 10.19 393,378 +0.23(+2.27%)
Nov 13, 2018 10.28 10.33 9.951 9.960 208,232 -0.33(-3.16%)
Nov 12, 2018 10.07 10.31 9.933 10.28 285,219 +0.08(+0.80%)
Nov 09, 2018 10.35 10.48 10.15 10.20 222,599 -0.14(-1.40%)
Nov 08, 2018 10.34 10.70 10.29 10.35 327,201 -0.07(-0.69%)
Nov 07, 2018 10.61 10.63 10.03 10.42 596,312 -0.33(-3.03%)
Nov 06, 2018 11.59 12.17 10.28 10.75 477,850 -0.98(-8.39%)
Nov 05, 2018 11.74 11.89 11.60 11.73 134,836 +0.01(+0.08%)
Nov 02, 2018 11.86 11.97 11.51 11.72 236,110 -0.11(-0.92%)
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.