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 8, 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 (%)
Dec 31, 2007 8.650 8.885 8.596 8.650 32,255 -0.05(-0.52%)
Dec 28, 2007 9.048 9.048 8.587 8.696 77,107 -0.35(-3.89%)
Dec 27, 2007 9.391 9.400 9.030 9.048 25,893 -0.41(-4.30%)
Dec 26, 2007 9.255 9.454 9.228 9.454 56,337 +0.19(+2.05%)
Dec 24, 2007 9.301 9.301 9.039 9.264 25,027 +0.01(+0.10%)
Dec 21, 2007 9.382 9.436 9.075 9.255 93,599 +0.01(+0.10%)
Dec 20, 2007 9.292 9.328 8.921 9.246 48,116 +0.03(+0.29%)
Dec 19, 2007 9.129 9.328 8.849 9.219 61,007 +0.11(+1.19%)
Dec 18, 2007 8.750 9.120 8.587 9.111 75,400 +0.45(+5.21%)
Dec 17, 2007 8.641 8.786 8.587 8.659 86,060 -0.05(-0.62%)
Dec 14, 2007 8.885 9.237 8.578 8.714 170,832 -0.29(-3.21%)
Dec 13, 2007 8.849 9.255 8.678 9.003 76,161 +0.06(+0.71%)
Dec 12, 2007 9.283 9.283 8.551 8.939 195,307 -0.13(-1.39%)
Dec 11, 2007 9.535 9.571 9.030 9.066 76,753 -0.44(-4.65%)
Dec 10, 2007 9.292 9.716 9.210 9.508 62,788 +0.18(+1.94%)
Dec 07, 2007 9.264 9.689 9.264 9.328 29,420 -0.31(-3.19%)
Dec 06, 2007 9.436 9.743 9.436 9.635 34,066 +0.15(+1.62%)
Dec 05, 2007 9.183 9.915 9.183 9.481 125,099 +0.45(+5.00%)
Dec 04, 2007 9.292 9.292 8.939 9.030 87,670 -0.38(-4.03%)
Dec 03, 2007 9.436 9.590 9.355 9.409 83,852 -0.23(-2.34%)
Nov 30, 2007 9.942 9.987 9.635 9.635 45,554 -0.14(-1.48%)
Nov 29, 2007 9.887 10.16 9.617 9.779 27,069 -0.20(-1.99%)
Nov 28, 2007 9.707 10.07 9.481 9.978 57,756 +0.39(+4.05%)
Nov 27, 2007 9.878 9.987 9.562 9.590 41,076 -0.27(-2.75%)
Nov 26, 2007 9.797 10.19 9.779 9.860 48,174 +0.05(+0.46%)
Nov 23, 2007 9.842 9.860 9.761 9.815 20,179 +0.12(+1.21%)
Nov 21, 2007 10.00 10.11 9.653 9.698 40,685 -0.35(-3.50%)
Nov 20, 2007 10.14 10.14 9.707 10.05 108,051 -0.06(-0.62%)
Nov 19, 2007 10.12 10.19 9.626 10.11 91,126 -0.07(-0.71%)
Nov 16, 2007 9.499 10.35 8.985 10.19 174,769 +0.68(+7.12%)
Nov 15, 2007 9.021 9.508 9.021 9.508 19,515 +0.25(+2.73%)
Nov 14, 2007 9.048 9.255 8.985 9.255 101,218 +0.27(+3.02%)
Nov 13, 2007 9.129 9.508 8.867 8.985 155,508 -0.09(-1.00%)
Nov 12, 2007 9.219 9.725 9.066 9.075 79,538 -0.14(-1.47%)
Nov 09, 2007 9.255 9.887 8.956 9.210 177,133 -0.05(-0.49%)
Nov 08, 2007 9.698 9.698 9.030 9.255 115,100 -0.33(-3.48%)
Nov 07, 2007 9.698 9.897 9.526 9.590 56,229 -0.24(-2.48%)
Nov 06, 2007 9.680 9.842 9.617 9.833 68,360 +0.17(+1.78%)
Nov 05, 2007 9.716 9.860 9.626 9.662 57,072 -0.17(-1.74%)
Nov 02, 2007 9.788 9.933 9.662 9.833 62,496 +0.08(+0.83%)
Nov 01, 2007 9.933 10.02 9.680 9.752 88,605 -0.31(-3.05%)
Oct 31, 2007 10.02 10.11 9.680 10.06 56,866 +0.07(+0.72%)
Oct 30, 2007 10.05 10.05 9.680 9.987 49,766 -0.06(-0.63%)
Oct 29, 2007 10.19 10.22 9.942 10.05 21,068 -0.11(-1.07%)
Oct 26, 2007 10.08 10.16 9.833 10.16 72,509 +0.25(+2.55%)
Oct 25, 2007 10.01 10.01 9.794 9.906 31,042 -0.05(-0.45%)
Oct 24, 2007 9.869 9.969 9.481 9.951 55,143 +0.02(+0.18%)
Oct 23, 2007 10.24 10.28 9.915 9.933 131,415 -0.24(-2.40%)
Oct 22, 2007 9.842 10.27 9.842 10.18 62,682 +0.33(+3.39%)
Oct 19, 2007 10.30 10.35 9.842 9.842 186,376 -0.47(-4.55%)
Oct 18, 2007 10.38 10.44 10.11 10.31 290,442 -0.10(-0.95%)
Oct 17, 2007 10.33 10.54 10.25 10.41 71,849 +0.19(+1.85%)
Oct 16, 2007 10.81 10.84 10.16 10.22 99,270 -0.60(-5.51%)
Oct 15, 2007 11.06 11.06 10.53 10.82 101,088 -0.24(-2.20%)
Oct 12, 2007 11.16 11.16 10.80 11.06 112,539 -0.13(-1.13%)
Oct 11, 2007 11.07 11.21 10.95 11.19 72,131 +0.15(+1.39%)
Oct 10, 2007 10.80 11.06 10.65 11.03 102,080 +0.29(+2.69%)
Oct 09, 2007 10.65 10.80 10.56 10.75 130,537 +0.10(+0.93%)
Oct 08, 2007 10.70 10.75 10.46 10.65 73,329 -0.01(-0.08%)
Oct 05, 2007 10.75 10.76 10.56 10.65 41,805 +0.03(+0.25%)
Oct 04, 2007 10.40 10.64 10.40 10.63 23,156 +0.16(+1.55%)
Oct 03, 2007 10.63 10.82 10.34 10.47 59,977 -0.26(-2.44%)
Oct 02, 2007 10.10 10.84 10.06 10.73 72,057 +0.68(+6.74%)
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.