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 26, 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 (%)
Mar 31, 2011 8.542 8.542 8.209 8.371 60,257 -0.14(-1.59%)
Mar 30, 2011 8.641 8.687 8.452 8.506 114,088 -0.09(-1.05%)
Mar 29, 2011 8.614 8.659 8.488 8.596 66,809 +0.01(+0.11%)
Mar 28, 2011 8.551 8.705 8.434 8.587 85,697 +0.03(+0.32%)
Mar 25, 2011 8.569 8.569 8.399 8.560 61,982 -0.02(-0.21%)
Mar 24, 2011 8.632 8.668 8.542 8.578 56,361 -0.04(-0.42%)
Mar 23, 2011 8.533 8.623 8.497 8.614 68,100 +0.05(+0.53%)
Mar 22, 2011 8.578 8.650 8.434 8.569 105,371 +0.16(+1.93%)
Mar 21, 2011 8.343 8.407 8.172 8.407 72,972 +0.31(+3.79%)
Mar 18, 2011 8.145 8.145 7.901 8.100 81,468 +0.00(+0.00%)
Mar 17, 2011 8.226 8.235 8.036 8.100 79,470 -0.04(-0.44%)
Mar 16, 2011 8.127 8.190 7.838 8.136 65,610 -0.01(-0.11%)
Mar 15, 2011 8.082 8.235 7.838 8.145 73,725 -0.14(-1.64%)
Mar 14, 2011 8.461 8.497 7.892 8.280 122,018 -0.25(-2.96%)
Mar 11, 2011 8.416 8.578 8.352 8.533 74,590 +0.07(+0.85%)
Mar 10, 2011 8.416 8.524 8.217 8.461 191,197 -0.03(-0.32%)
Mar 09, 2011 7.937 8.867 7.892 8.488 250,150 +0.55(+6.94%)
Mar 08, 2011 7.693 7.937 7.648 7.937 99,140 +0.26(+3.41%)
Mar 07, 2011 7.630 7.747 7.540 7.675 173,089 +0.08(+1.07%)
Mar 04, 2011 7.251 7.766 7.251 7.594 312,304 +0.40(+5.52%)
Mar 03, 2011 7.106 7.262 7.088 7.197 189,794 +0.14(+2.05%)
Mar 02, 2011 7.070 7.088 7.007 7.052 20,404 -0.05(-0.64%)
Mar 01, 2011 7.138 7.323 6.989 7.097 152,995 -0.05(-0.76%)
Feb 28, 2011 7.152 7.188 7.025 7.152 38,676 +0.06(+0.89%)
Feb 25, 2011 7.061 7.088 6.700 7.088 93,952 +0.09(+1.29%)
Feb 24, 2011 6.537 7.025 6.411 6.998 551,704 +0.65(+10.24%)
Feb 23, 2011 6.510 6.510 6.289 6.348 31,312 -0.19(-2.90%)
Feb 22, 2011 6.483 6.664 6.402 6.537 43,879 +0.00(+0.00%)
Feb 18, 2011 6.799 6.863 6.375 6.537 66,293 -0.25(-3.72%)
Feb 17, 2011 6.547 6.808 6.537 6.790 17,084 +0.25(+3.87%)
Feb 16, 2011 6.574 6.601 6.492 6.537 18,477 -0.03(-0.41%)
Feb 15, 2011 6.492 6.592 6.492 6.565 18,778 +0.06(+0.97%)
Feb 14, 2011 6.474 6.519 6.474 6.501 18,623 +0.00(+0.00%)
Feb 11, 2011 6.610 6.637 6.456 6.501 23,017 -0.15(-2.31%)
Feb 10, 2011 6.655 6.655 6.574 6.655 56,821 +0.00(+0.00%)
Feb 09, 2011 6.483 6.691 6.447 6.655 42,035 +0.02(+0.27%)
Feb 08, 2011 6.501 6.637 6.384 6.637 17,301 +0.10(+1.52%)
Feb 07, 2011 6.420 6.628 6.420 6.537 19,799 +0.11(+1.69%)
Feb 04, 2011 6.528 6.628 6.402 6.429 26,905 -0.10(-1.52%)
Feb 03, 2011 6.474 6.637 6.474 6.528 18,413 +0.03(+0.42%)
Feb 02, 2011 6.583 6.682 6.465 6.501 103,362 -0.06(-0.96%)
Feb 01, 2011 6.348 6.682 6.348 6.565 31,941 +0.24(+3.86%)
Jan 31, 2011 6.294 6.375 6.185 6.321 30,262 +0.05(+0.72%)
Jan 28, 2011 6.366 6.438 6.194 6.276 58,387 -0.13(-1.97%)
Jan 27, 2011 6.492 6.547 6.402 6.402 90,930 -0.08(-1.25%)
Jan 26, 2011 6.447 6.637 6.411 6.483 60,279 +0.03(+0.42%)
Jan 25, 2011 6.429 6.510 6.420 6.456 52,115 -0.04(-0.56%)
Jan 24, 2011 6.565 6.601 6.465 6.492 110,263 -0.10(-1.51%)
Jan 21, 2011 6.619 6.646 6.420 6.592 181,030 +0.01(+0.14%)
Jan 20, 2011 6.574 6.673 6.411 6.583 38,570 +0.00(+0.00%)
Jan 19, 2011 6.754 6.754 6.547 6.583 52,331 -0.20(-2.93%)
Jan 18, 2011 6.863 6.881 6.438 6.781 211,387 -0.13(-1.83%)
Jan 14, 2011 6.917 6.917 6.817 6.908 77,402 +0.01(+0.13%)
Jan 13, 2011 6.971 6.998 6.872 6.899 33,176 -0.07(-1.04%)
Jan 12, 2011 7.070 7.070 6.890 6.971 31,009 -0.03(-0.39%)
Jan 11, 2011 6.998 7.007 6.835 6.998 27,902 +0.03(+0.39%)
Jan 10, 2011 6.998 7.061 6.917 6.971 27,755 -0.03(-0.39%)
Jan 07, 2011 6.899 6.998 6.854 6.998 38,455 +0.08(+1.17%)
Jan 06, 2011 6.935 7.142 6.808 6.917 109,731 -0.09(-1.29%)
Jan 05, 2011 6.953 7.061 6.858 7.007 49,815 +0.03(+0.39%)
Jan 04, 2011 6.854 7.070 6.772 6.980 64,862 +0.05(+0.65%)
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.