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

Carrols Rstrnt Group (NQ: TAST )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2019 7.540 7.747 7.459 7.693 323,599 +0.07(+0.95%)
May 30, 2019 7.729 7.729 7.504 7.621 390,297 -0.10(-1.29%)
May 29, 2019 7.639 7.775 7.477 7.720 562,240 +0.00(+0.00%)
May 28, 2019 7.973 8.045 7.657 7.720 276,741 -0.26(-3.28%)
May 24, 2019 7.928 8.145 7.802 7.982 343,755 +0.11(+1.38%)
May 23, 2019 7.928 8.073 7.621 7.874 830,350 +0.05(+0.58%)
May 22, 2019 7.811 7.955 7.729 7.829 437,019 -0.11(-1.37%)
May 21, 2019 7.702 8.045 7.702 7.937 619,787 +0.23(+3.05%)
May 20, 2019 7.612 7.802 7.567 7.702 456,124 +0.07(+0.95%)
May 17, 2019 7.468 7.820 7.368 7.630 483,295 +0.13(+1.68%)
May 16, 2019 7.666 7.684 7.395 7.504 831,275 -0.14(-1.89%)
May 15, 2019 7.838 7.838 7.567 7.648 495,157 -0.20(-2.53%)
May 14, 2019 7.775 7.946 7.756 7.847 323,603 +0.06(+0.81%)
May 13, 2019 7.991 8.145 7.702 7.784 349,826 -0.30(-3.69%)
May 10, 2019 7.955 8.100 7.756 8.082 405,773 +0.11(+1.36%)
May 09, 2019 8.091 8.325 7.910 7.973 515,956 -0.16(-2.00%)
May 08, 2019 8.687 8.939 8.091 8.136 1,153,152 -1.37(-14.43%)
May 07, 2019 9.490 9.617 9.427 9.508 458,130 +0.03(+0.29%)
May 06, 2019 9.219 9.517 9.039 9.481 164,579 +0.17(+1.84%)
May 03, 2019 8.976 9.337 8.903 9.310 703,901 +0.41(+4.56%)
May 02, 2019 8.777 8.953 8.777 8.903 382,283 +0.16(+1.86%)
May 01, 2019 8.885 9.066 8.668 8.741 568,681 -0.12(-1.33%)
Apr 30, 2019 8.994 9.021 8.849 8.858 208,909 -0.17(-1.90%)
Apr 29, 2019 9.012 9.048 8.885 9.030 141,806 -0.02(-0.20%)
Apr 26, 2019 9.120 9.138 8.957 9.048 176,418 -0.04(-0.40%)
Apr 25, 2019 9.021 9.156 8.994 9.084 100,349 +0.02(+0.20%)
Apr 24, 2019 9.138 9.249 9.003 9.066 259,685 -0.07(-0.79%)
Apr 23, 2019 8.894 9.156 8.885 9.138 318,319 +0.26(+2.95%)
Apr 22, 2019 8.840 9.012 8.804 8.876 181,481 +0.03(+0.31%)
Apr 18, 2019 8.678 8.921 8.678 8.849 99,228 +0.13(+1.45%)
Apr 17, 2019 8.903 8.903 8.687 8.723 118,946 -0.16(-1.83%)
Apr 16, 2019 8.921 8.930 8.732 8.885 115,928 -0.03(-0.30%)
Apr 15, 2019 8.948 8.957 8.732 8.912 109,199 -0.04(-0.40%)
Apr 12, 2019 9.120 9.120 8.881 8.948 88,818 -0.14(-1.59%)
Apr 11, 2019 9.003 9.183 8.957 9.093 282,690 +0.12(+1.31%)
Apr 10, 2019 8.804 9.030 8.718 8.976 167,750 +0.18(+2.05%)
Apr 09, 2019 8.768 8.858 8.533 8.795 327,040 -0.04(-0.41%)
Apr 08, 2019 8.903 8.930 8.768 8.831 320,158 -0.12(-1.31%)
Apr 05, 2019 9.030 9.165 8.930 8.948 159,474 -0.09(-1.00%)
Apr 04, 2019 8.966 9.072 8.885 9.039 173,884 +0.05(+0.60%)
Apr 03, 2019 9.039 9.057 8.867 8.985 150,127 -0.03(-0.30%)
Apr 02, 2019 9.057 9.129 8.930 9.012 171,539 -0.06(-0.70%)
Apr 01, 2019 9.021 9.138 9.012 9.075 291,708 +0.07(+0.80%)
Mar 29, 2019 9.084 9.093 8.912 9.003 770,791 -0.02(-0.20%)
Mar 28, 2019 8.822 9.129 8.822 9.021 209,153 +0.20(+2.25%)
Mar 27, 2019 8.948 9.048 8.786 8.822 139,138 -0.14(-1.61%)
Mar 26, 2019 8.750 8.994 8.705 8.966 186,867 +0.22(+2.48%)
Mar 25, 2019 8.732 8.876 8.641 8.750 120,823 +0.03(+0.31%)
Mar 22, 2019 9.003 9.084 8.641 8.723 235,778 -0.33(-3.59%)
Mar 21, 2019 8.985 9.129 8.985 9.048 220,770 +0.05(+0.60%)
Mar 20, 2019 9.111 9.174 8.994 8.994 518,502 -0.14(-1.48%)
Mar 19, 2019 9.301 9.319 9.111 9.129 258,882 -0.18(-1.94%)
Mar 18, 2019 9.192 9.319 9.111 9.310 157,532 +0.14(+1.58%)
Mar 15, 2019 9.120 9.237 9.075 9.165 412,417 +0.06(+0.69%)
Mar 14, 2019 9.111 9.255 9.066 9.102 217,220 -0.04(-0.40%)
Mar 13, 2019 9.021 9.219 9.012 9.138 175,864 +0.11(+1.20%)
Mar 12, 2019 9.156 9.219 9.012 9.030 213,502 -0.10(-1.09%)
Mar 11, 2019 9.111 9.183 8.976 9.129 198,010 +0.03(+0.30%)
Mar 08, 2019 9.156 9.301 9.075 9.102 186,606 -0.06(-0.69%)
Mar 07, 2019 9.436 9.463 9.165 9.165 243,540 -0.32(-3.33%)
Mar 06, 2019 9.662 9.761 9.454 9.481 273,389 -0.16(-1.69%)
Mar 05, 2019 9.653 9.761 9.608 9.644 495,014 +0.00(+0.00%)
Mar 04, 2019 9.734 9.842 9.644 9.644 235,278 -0.10(-1.02%)
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.