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

Carrols Rstrnt Group (NQ: TAST )

9.540 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2009 6.637 6.772 6.583 6.772 81,300 +0.14(+2.04%)
May 28, 2009 6.772 6.908 6.519 6.637 93,354 -0.14(-2.00%)
May 27, 2009 6.438 6.926 6.438 6.772 114,010 +0.26(+4.02%)
May 26, 2009 6.303 6.595 6.273 6.510 102,751 +0.24(+3.89%)
May 22, 2009 5.896 6.321 5.869 6.267 47,168 +0.14(+2.36%)
May 21, 2009 6.375 6.375 5.842 6.122 168,987 -0.24(-3.83%)
May 20, 2009 6.312 6.646 6.312 6.366 161,833 +0.05(+0.71%)
May 19, 2009 6.519 6.537 6.230 6.321 236,617 -0.16(-2.51%)
May 18, 2009 6.176 6.745 6.176 6.483 163,993 +0.29(+4.66%)
May 15, 2009 6.005 6.375 5.933 6.194 150,734 +0.16(+2.69%)
May 14, 2009 5.635 6.041 5.472 6.032 105,145 +0.33(+5.86%)
May 13, 2009 5.842 5.860 5.382 5.698 120,628 -0.32(-5.26%)
May 12, 2009 6.131 6.131 5.887 6.014 94,513 -0.05(-0.75%)
May 11, 2009 6.050 6.133 5.978 6.059 138,107 +0.01(+0.15%)
May 08, 2009 6.068 6.321 6.023 6.050 170,440 +0.09(+1.52%)
May 07, 2009 6.050 6.185 5.779 5.960 196,204 -0.09(-1.49%)
May 06, 2009 6.258 6.258 5.914 6.050 151,003 -0.07(-1.18%)
May 05, 2009 6.149 6.447 6.059 6.122 291,263 +0.09(+1.50%)
May 04, 2009 5.960 6.140 5.662 6.032 247,316 +0.27(+4.70%)
May 01, 2009 5.472 6.131 5.237 5.761 262,462 +0.42(+7.77%)
Apr 30, 2009 5.508 5.644 5.291 5.346 177,369 -0.13(-2.31%)
Apr 29, 2009 5.481 5.716 5.237 5.472 245,192 +0.07(+1.34%)
Apr 28, 2009 5.481 5.535 5.192 5.400 656,098 -0.07(-1.32%)
Apr 27, 2009 4.993 5.752 4.966 5.472 246,286 +0.23(+4.48%)
Apr 24, 2009 4.876 5.463 4.840 5.237 310,321 +0.27(+5.45%)
Apr 23, 2009 4.605 5.246 4.605 4.966 1,011,896 +1.29(+35.14%)
Apr 22, 2009 3.567 3.811 3.549 3.675 205,846 +0.13(+3.56%)
Apr 21, 2009 3.549 3.747 3.549 3.549 136,989 -0.06(-1.75%)
Apr 20, 2009 3.720 3.787 3.585 3.612 114,362 -0.14(-3.85%)
Apr 17, 2009 3.838 3.838 3.693 3.756 178,038 -0.15(-3.93%)
Apr 16, 2009 3.838 3.973 3.702 3.910 86,656 +0.14(+3.59%)
Apr 15, 2009 3.928 3.928 3.612 3.774 85,922 -0.11(-2.79%)
Apr 14, 2009 3.973 4.063 3.829 3.883 151,828 -0.14(-3.59%)
Apr 13, 2009 3.829 4.190 3.783 4.027 112,816 +0.19(+4.94%)
Apr 09, 2009 3.422 3.838 3.409 3.838 196,753 +0.44(+13.03%)
Apr 08, 2009 3.386 3.422 3.327 3.395 134,698 +0.08(+2.45%)
Apr 07, 2009 3.377 3.377 3.296 3.314 13,002 -0.04(-1.08%)
Apr 06, 2009 3.242 3.373 3.242 3.350 53,650 +0.04(+1.09%)
Apr 03, 2009 3.296 3.458 3.251 3.314 9,673 -0.07(-2.13%)
Apr 02, 2009 3.386 3.476 3.269 3.386 36,149 +0.12(+3.59%)
Apr 01, 2009 3.079 3.296 3.079 3.269 17,672 +0.10(+3.13%)
Mar 31, 2009 3.061 3.272 2.971 3.169 76,155 +0.05(+1.74%)
Mar 30, 2009 3.233 3.233 3.070 3.115 25,062 -0.14(-4.17%)
Mar 26, 2009 3.296 3.296 3.169 3.251 50,010 +0.06(+1.98%)
Mar 25, 2009 3.332 3.332 3.133 3.187 170,946 -0.03(-0.98%)
Mar 24, 2009 3.169 3.219 3.118 3.219 149,601 +0.11(+3.63%)
Mar 23, 2009 3.115 3.133 3.025 3.106 44,463 +0.08(+2.69%)
Mar 20, 2009 2.889 3.043 2.889 3.025 73,275 +0.16(+5.68%)
Mar 19, 2009 2.908 3.016 2.862 2.862 36,326 -0.02(-0.63%)
Mar 18, 2009 2.790 2.908 2.727 2.880 144,166 +0.13(+4.59%)
Mar 17, 2009 2.700 2.754 2.700 2.754 30,510 +0.05(+1.67%)
Mar 16, 2009 2.709 2.709 2.666 2.709 33,571 +0.01(+0.34%)
Mar 13, 2009 2.682 2.700 2.646 2.700 38,816 +0.03(+1.01%)
Mar 12, 2009 2.582 2.754 2.537 2.673 54,649 +0.14(+5.34%)
Mar 11, 2009 2.691 2.691 2.537 2.537 24,577 -0.14(-5.39%)
Mar 10, 2009 2.456 2.682 2.393 2.682 37,703 +0.20(+8.00%)
Mar 09, 2009 2.528 2.600 2.275 2.483 27,779 -0.15(-5.82%)
Mar 06, 2009 2.492 2.678 2.465 2.637 40,737 +0.06(+2.46%)
Mar 05, 2009 2.601 2.664 2.528 2.573 36,994 +0.00(+0.00%)
Mar 04, 2009 2.474 2.619 2.474 2.573 37,182 +0.24(+10.47%)
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.