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

Carrols Rstrnt Group (NQ: TAST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 30, 2009 3.180 3.220 3.135 3.220 32,068 +0.06(+1.90%)
Jan 29, 2009 2.990 3.160 2.990 3.160 12,455 +0.01(+0.32%)
Jan 28, 2009 3.140 3.190 2.950 3.150 21,080 +0.03(+0.96%)
Jan 27, 2009 2.960 3.120 2.960 3.120 44,930 +0.06(+1.96%)
Jan 26, 2009 2.800 3.060 2.700 3.060 102,203 +0.20(+6.99%)
Jan 23, 2009 2.870 2.920 2.620 2.860 18,272 +0.03(+1.06%)
Jan 22, 2009 2.900 2.930 2.830 2.830 22,900 -0.08(-2.75%)
Jan 21, 2009 2.800 3.100 2.800 2.910 138,737 +0.19(+6.99%)
Jan 20, 2009 2.680 2.850 2.600 2.720 38,073 +0.12(+4.62%)
Jan 16, 2009 2.410 2.810 2.410 2.600 48,164 +0.23(+9.70%)
Jan 15, 2009 2.600 2.600 2.200 2.370 63,123 -0.23(-8.85%)
Jan 14, 2009 2.910 2.986 2.600 2.600 83,719 -0.34(-11.56%)
Jan 13, 2009 3.050 3.050 2.830 2.940 49,038 -0.01(-0.34%)
Jan 12, 2009 3.310 3.780 2.840 2.950 177,887 -0.04(-1.34%)
Jan 09, 2009 2.890 2.990 2.850 2.990 23,056 +0.06(+2.05%)
Jan 08, 2009 2.920 3.010 2.920 2.930 15,530 +0.07(+2.45%)
Jan 07, 2009 2.810 2.900 2.750 2.860 17,480 +0.03(+1.06%)
Jan 06, 2009 2.740 2.890 2.720 2.830 16,404 +0.16(+5.99%)
Jan 05, 2009 2.740 2.740 2.650 2.670 10,910 -0.04(-1.48%)
Jan 02, 2009 2.690 2.730 2.670 2.710 8,419 +0.01(+0.37%)
Dec 31, 2008 2.640 2.700 2.500 2.700 20,939 +0.09(+3.45%)
Dec 30, 2008 2.350 2.620 2.350 2.610 20,699 +0.26(+11.06%)
Dec 29, 2008 2.260 2.350 2.250 2.350 53,898 +0.16(+7.31%)
Dec 26, 2008 2.120 2.230 2.010 2.190 19,705 +0.13(+6.31%)
Dec 24, 2008 2.010 2.150 2.000 2.060 4,008 +0.05(+2.49%)
Dec 23, 2008 2.010 2.020 1.950 2.010 119,628 +0.01(+0.50%)
Dec 22, 2008 1.940 2.020 1.910 2.000 61,800 +0.03(+1.52%)
Dec 19, 2008 2.130 2.150 1.850 1.970 126,807 -0.03(-1.50%)
Dec 18, 2008 2.000 2.140 1.950 2.000 95,829 +0.00(+0.00%)
Dec 17, 2008 2.010 2.150 1.995 2.000 136,095 -0.06(-2.91%)
Dec 16, 2008 2.330 2.330 2.060 2.060 37,797 -0.18(-8.04%)
Dec 15, 2008 2.230 2.270 2.160 2.240 31,146 +0.08(+3.70%)
Dec 12, 2008 2.040 2.200 1.950 2.160 123,008 +0.04(+1.89%)
Dec 11, 2008 2.280 2.340 2.100 2.120 119,875 +0.03(+1.44%)
Dec 10, 2008 2.420 2.730 2.020 2.090 139,505 -0.22(-9.52%)
Dec 09, 2008 2.330 2.490 2.160 2.310 79,877 +0.01(+0.43%)
Dec 08, 2008 2.190 2.350 2.130 2.300 20,697 +0.11(+5.02%)
Dec 05, 2008 2.070 2.200 2.070 2.190 18,764 +0.03(+1.39%)
Dec 04, 2008 2.060 2.200 2.050 2.160 40,258 +0.22(+11.34%)
Dec 03, 2008 1.940 2.050 1.840 1.940 11,900 +0.10(+5.43%)
Dec 02, 2008 1.900 1.960 1.830 1.840 5,991 -0.11(-5.64%)
Dec 01, 2008 1.940 1.960 1.920 1.950 5,576 -0.03(-1.52%)
Nov 28, 2008 1.890 1.980 1.730 1.980 7,200 +0.20(+11.11%)
Nov 26, 2008 1.600 1.790 1.600 1.782 49,960 +0.12(+7.35%)
Nov 25, 2008 1.570 1.758 1.560 1.660 15,199 +0.05(+3.11%)
Nov 24, 2008 1.780 1.780 1.560 1.610 11,969 +0.01(+0.63%)
Nov 21, 2008 1.580 1.610 1.390 1.600 107,528 +0.10(+6.67%)
Nov 20, 2008 1.460 1.553 1.450 1.500 42,332 +0.01(+0.67%)
Nov 19, 2008 1.490 1.530 1.480 1.490 61,368 -0.06(-3.87%)
Nov 18, 2008 1.580 1.600 1.520 1.550 76,468 -0.05(-3.13%)
Nov 17, 2008 1.700 1.720 1.550 1.600 135,478 -0.09(-5.33%)
Nov 14, 2008 1.810 1.878 1.650 1.690 62,860 -0.03(-1.74%)
Nov 13, 2008 1.810 1.810 1.600 1.720 26,412 +0.11(+6.83%)
Nov 12, 2008 1.750 1.750 1.580 1.610 84,006 -0.10(-5.85%)
Nov 11, 2008 1.730 1.730 1.700 1.710 3,638 -0.03(-1.72%)
Nov 10, 2008 2.070 2.070 1.740 1.740 57,717 -0.08(-4.40%)
Nov 07, 2008 1.850 1.910 1.800 1.820 467,450 +0.10(+5.81%)
Nov 06, 2008 1.860 2.090 1.660 1.720 182,353 -0.09(-4.97%)
Nov 05, 2008 1.920 2.030 1.790 1.810 79,508 -0.23(-11.27%)
Nov 04, 2008 2.050 2.130 1.900 2.040 186,545 +0.10(+5.15%)
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.