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 6, 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 (%)
Feb 28, 2013 5.115 5.129 4.524 4.804 772,088 -0.48(-9.06%)
Feb 27, 2013 5.210 5.355 5.210 5.282 88,295 +0.07(+1.39%)
Feb 26, 2013 5.156 5.273 5.156 5.210 54,132 -0.10(-1.87%)
Feb 22, 2013 5.273 5.422 5.228 5.309 215,146 +0.06(+1.20%)
Feb 21, 2013 5.219 5.309 5.201 5.246 92,549 -0.01(-0.17%)
Feb 20, 2013 5.291 5.346 5.246 5.255 79,208 -0.05(-1.02%)
Feb 19, 2013 5.300 5.328 5.246 5.309 122,081 +0.01(+0.17%)
Feb 15, 2013 5.291 5.409 5.255 5.300 174,332 +0.04(+0.69%)
Feb 14, 2013 5.273 5.562 5.192 5.264 531,422 -0.01(-0.17%)
Feb 13, 2013 5.328 5.382 5.259 5.273 235,884 -0.12(-2.18%)
Feb 12, 2013 5.427 5.490 5.364 5.391 206,174 -0.05(-0.83%)
Feb 11, 2013 5.508 5.535 5.418 5.436 82,460 -0.05(-0.99%)
Feb 08, 2013 5.508 5.535 5.427 5.490 70,053 -0.02(-0.33%)
Feb 07, 2013 5.553 5.662 5.436 5.508 360,126 -0.08(-1.45%)
Feb 06, 2013 5.589 5.607 5.400 5.589 276,242 +0.01(+0.16%)
Feb 04, 2013 5.644 5.680 5.526 5.580 595,572 -0.20(-3.44%)
Feb 01, 2013 5.662 5.896 5.607 5.779 345,883 +0.12(+2.07%)
Jan 31, 2013 5.580 5.671 5.553 5.662 257,535 +0.05(+0.97%)
Jan 30, 2013 5.580 5.625 5.544 5.607 315,640 +0.04(+0.65%)
Jan 29, 2013 5.544 5.598 5.535 5.571 187,146 +0.01(+0.16%)
Jan 28, 2013 5.337 5.598 5.211 5.562 268,574 +0.23(+4.23%)
Jan 25, 2013 5.328 5.382 5.201 5.337 58,024 +0.04(+0.68%)
Jan 24, 2013 5.048 5.337 4.578 5.300 580,779 +0.26(+5.20%)
Jan 23, 2013 5.391 5.427 4.208 5.039 801,433 -0.35(-6.53%)
Jan 22, 2013 5.427 5.499 5.373 5.391 94,408 -0.02(-0.33%)
Jan 18, 2013 5.427 5.508 5.400 5.409 54,652 +0.02(+0.34%)
Jan 17, 2013 5.472 5.517 5.355 5.391 128,800 -0.05(-0.83%)
Jan 16, 2013 5.454 5.508 5.418 5.436 66,870 +0.01(+0.17%)
Jan 15, 2013 5.418 5.544 5.391 5.427 50,440 +0.00(+0.00%)
Jan 14, 2013 5.508 5.544 5.418 5.427 42,240 -0.05(-0.99%)
Jan 11, 2013 5.553 5.562 5.463 5.481 37,475 -0.09(-1.62%)
Jan 10, 2013 5.598 5.616 5.535 5.571 29,099 +0.00(+0.00%)
Jan 09, 2013 5.671 5.707 5.508 5.571 69,097 -0.07(-1.28%)
Jan 08, 2013 5.571 5.644 5.526 5.644 59,458 +0.07(+1.30%)
Jan 07, 2013 5.472 6.158 5.472 5.571 161,532 +0.06(+1.15%)
Jan 04, 2013 5.589 5.598 5.436 5.508 94,004 -0.04(-0.65%)
Jan 03, 2013 5.689 5.689 5.490 5.544 40,314 -0.12(-2.07%)
Jan 02, 2013 5.382 5.734 5.409 5.662 153,129 +0.28(+5.20%)
Dec 31, 2012 5.364 5.463 5.264 5.382 78,671 +0.04(+0.68%)
Dec 28, 2012 5.436 5.445 5.141 5.346 83,153 -0.10(-1.82%)
Dec 27, 2012 5.454 5.490 5.391 5.445 52,140 +0.01(+0.17%)
Dec 26, 2012 5.517 5.616 5.427 5.436 31,418 -0.08(-1.47%)
Dec 24, 2012 5.571 5.571 5.373 5.517 28,642 -0.04(-0.65%)
Dec 21, 2012 5.490 5.598 5.445 5.553 185,521 +0.02(+0.33%)
Dec 20, 2012 5.580 5.580 5.463 5.535 84,187 -0.03(-0.49%)
Dec 19, 2012 5.562 5.571 5.490 5.562 59,973 +0.00(+0.00%)
Dec 18, 2012 5.535 5.571 5.409 5.562 103,847 +0.02(+0.33%)
Dec 17, 2012 5.607 5.607 5.472 5.544 115,967 -0.04(-0.65%)
Dec 14, 2012 5.689 5.725 5.526 5.580 189,136 -0.11(-1.90%)
Dec 13, 2012 5.644 5.734 5.607 5.689 238,404 +0.05(+0.80%)
Dec 12, 2012 5.644 5.734 5.598 5.644 130,679 +0.03(+0.48%)
Dec 11, 2012 5.598 5.639 5.535 5.616 137,028 +0.03(+0.48%)
Dec 10, 2012 5.598 5.598 5.535 5.589 54,628 +0.02(+0.32%)
Dec 07, 2012 5.644 5.644 5.553 5.571 61,548 -0.04(-0.64%)
Dec 06, 2012 5.598 5.644 5.526 5.607 92,316 +0.02(+0.32%)
Dec 05, 2012 5.616 5.639 5.553 5.589 126,295 +0.01(+0.16%)
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.