Skip to main content

Carrols Rstrnt Group (NQ: TAST )

6.399 +0.179 (+2.88%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 6.440 6.570 6.180 6.220 847,222 -0.28(-4.31%)
Sep 20, 2023 6.190 6.630 6.190 6.500 554,638 +0.31(+5.01%)
Sep 19, 2023 5.960 6.220 5.900 6.190 637,866 +0.24(+4.03%)
Sep 18, 2023 5.980 6.020 5.860 5.950 533,790 -0.02(-0.42%)
Sep 15, 2023 6.100 6.100 5.920 5.975 567,758 -0.12(-2.05%)
Sep 14, 2023 6.300 6.390 5.990 6.100 449,210 -0.11(-1.77%)
Sep 13, 2023 6.230 6.300 6.135 6.210 870,841 -0.03(-0.48%)
Sep 12, 2023 6.280 6.450 6.190 6.240 496,466 -0.04(-0.64%)
Sep 11, 2023 6.260 6.390 6.170 6.280 985,767 -0.02(-0.32%)
Sep 08, 2023 6.620 6.650 6.280 6.300 521,712 -0.32(-4.83%)
Sep 07, 2023 6.540 6.635 6.440 6.620 398,240 +0.06(+0.91%)
Sep 06, 2023 6.480 6.700 6.430 6.560 322,946 -0.02(-0.30%)
Sep 05, 2023 6.920 6.920 6.580 6.580 493,526 -0.35(-5.05%)
Sep 01, 2023 7.040 7.045 6.880 6.930 384,776 -0.05(-0.72%)
Aug 31, 2023 7.180 7.190 6.940 6.980 537,545 -0.19(-2.65%)
Aug 30, 2023 6.840 7.190 6.780 7.170 495,186 +0.34(+4.98%)
Aug 29, 2023 6.750 6.900 6.571 6.830 388,310 +0.03(+0.44%)
Aug 28, 2023 6.600 6.800 6.450 6.800 549,049 +0.20(+3.03%)
Aug 25, 2023 6.730 6.950 6.580 6.600 537,810 -0.01(-0.15%)
Aug 24, 2023 6.820 6.830 6.600 6.610 520,148 -0.20(-2.94%)
Aug 23, 2023 7.110 7.210 6.765 6.810 643,818 -0.22(-3.13%)
Aug 22, 2023 7.400 7.400 6.970 7.030 593,435 -0.31(-4.22%)
Aug 21, 2023 7.320 7.410 7.060 7.340 636,692 +0.02(+0.27%)
Aug 18, 2023 7.300 7.430 7.160 7.320 514,645 -0.06(-0.81%)
Aug 17, 2023 7.320 7.500 7.200 7.380 765,785 +0.09(+1.23%)
Aug 16, 2023 7.400 7.400 7.090 7.290 484,149 -0.02(-0.27%)
Aug 15, 2023 7.160 7.340 6.950 7.310 850,848 +0.13(+1.81%)
Aug 14, 2023 7.050 7.460 6.830 7.180 929,674 +0.30(+4.36%)
Aug 11, 2023 7.200 7.290 6.040 6.880 1,245,760 -0.11(-1.57%)
Aug 10, 2023 6.750 7.750 6.750 6.990 3,450,904 +0.80(+12.92%)
Aug 09, 2023 6.210 6.230 5.990 6.190 806,652 +0.04(+0.65%)
Aug 08, 2023 5.760 6.240 5.760 6.150 1,179,374 +0.34(+5.85%)
Aug 07, 2023 5.800 5.840 5.690 5.810 434,588 +0.02(+0.35%)
Aug 04, 2023 5.560 5.855 5.520 5.790 423,304 +0.23(+4.14%)
Aug 03, 2023 5.670 5.810 5.520 5.560 365,596 -0.11(-1.94%)
Aug 02, 2023 5.910 5.910 5.616 5.670 378,273 -0.28(-4.71%)
Aug 01, 2023 5.830 5.955 5.580 5.950 584,353 +0.06(+1.02%)
Jul 31, 2023 5.750 5.950 5.700 5.890 566,853 +0.17(+2.97%)
Jul 28, 2023 5.460 5.820 5.460 5.720 541,624 +0.19(+3.44%)
Jul 27, 2023 5.600 5.680 5.510 5.530 239,194 -0.04(-0.72%)
Jul 26, 2023 5.370 5.610 5.370 5.570 309,591 +0.21(+3.92%)
Jul 25, 2023 5.410 5.455 5.170 5.360 407,425 -0.10(-1.83%)
Jul 24, 2023 5.440 5.520 5.335 5.460 410,377 +0.00(+0.00%)
Jul 21, 2023 5.630 5.720 5.440 5.460 364,171 -0.10(-1.80%)
Jul 20, 2023 5.620 5.739 5.500 5.560 451,929 -0.01(-0.18%)
Jul 19, 2023 5.350 5.866 5.350 5.570 980,528 +0.24(+4.50%)
Jul 18, 2023 5.060 5.410 4.970 5.330 1,099,074 +0.44(+9.00%)
Jul 17, 2023 5.110 5.150 4.760 4.890 528,582 -0.21(-4.12%)
Jul 14, 2023 5.260 5.270 5.040 5.100 410,274 -0.16(-3.04%)
Jul 13, 2023 5.350 5.490 5.240 5.260 334,526 -0.10(-1.87%)
Jul 12, 2023 5.470 5.540 5.340 5.360 397,561 +0.01(+0.19%)
Jul 11, 2023 5.070 5.395 5.005 5.350 545,418 +0.27(+5.42%)
Jul 10, 2023 5.040 5.155 4.940 5.075 561,231 +0.03(+0.50%)
Jul 07, 2023 5.050 5.180 4.960 5.050 569,095 +0.05(+1.00%)
Jul 06, 2023 4.750 5.050 4.700 5.000 603,983 +0.22(+4.60%)
Jul 05, 2023 4.850 4.865 4.690 4.780 466,166 -0.11(-2.35%)
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.