Skip to main content

Carrols Rstrnt Group (NQ: TAST )

9.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.492 6.574 6.393 6.420 198,756 -0.08(-1.25%)
Sep 29, 2014 6.393 6.537 6.393 6.501 91,378 +0.05(+0.84%)
Sep 26, 2014 6.429 6.537 6.348 6.447 83,654 +0.02(+0.28%)
Sep 25, 2014 6.411 6.483 6.203 6.429 145,814 +0.03(+0.42%)
Sep 24, 2014 6.330 6.429 6.312 6.402 80,512 +0.08(+1.29%)
Sep 23, 2014 6.330 6.375 6.236 6.321 149,865 -0.01(-0.14%)
Sep 22, 2014 6.601 6.610 6.258 6.330 215,544 -0.31(-4.63%)
Sep 19, 2014 6.375 6.646 6.375 6.637 312,600 +0.27(+4.26%)
Sep 18, 2014 6.510 6.601 6.330 6.366 122,593 -0.14(-2.08%)
Sep 17, 2014 6.619 6.664 6.420 6.501 100,991 -0.10(-1.50%)
Sep 16, 2014 6.483 6.619 6.438 6.601 152,010 +0.09(+1.39%)
Sep 15, 2014 6.258 6.565 6.230 6.510 150,548 +0.26(+4.19%)
Sep 12, 2014 6.456 6.519 6.217 6.249 141,122 -0.23(-3.62%)
Sep 11, 2014 6.357 6.492 6.357 6.483 94,382 +0.07(+1.13%)
Sep 10, 2014 6.366 6.436 6.321 6.411 52,361 +0.04(+0.57%)
Sep 09, 2014 6.537 6.537 6.357 6.375 107,416 -0.14(-2.22%)
Sep 08, 2014 6.375 6.592 6.312 6.519 142,817 +0.15(+2.41%)
Sep 05, 2014 6.402 6.474 6.348 6.366 61,672 -0.07(-1.12%)
Sep 04, 2014 6.384 6.556 6.384 6.438 118,380 +0.05(+0.71%)
Sep 03, 2014 6.628 6.628 6.357 6.393 110,845 -0.22(-3.34%)
Sep 02, 2014 6.610 6.718 6.486 6.614 130,162 +0.03(+0.48%)
Aug 29, 2014 6.574 6.583 6.583 6.583 165,343 +0.05(+0.69%)
Aug 28, 2014 6.465 6.610 6.231 6.537 177,177 +0.06(+0.98%)
Aug 27, 2014 6.772 6.781 6.357 6.474 368,371 -0.21(-3.11%)
Aug 26, 2014 6.881 6.908 6.646 6.682 394,334 -0.16(-2.37%)
Aug 25, 2014 6.411 6.989 6.411 6.845 606,626 +0.49(+7.67%)
Aug 22, 2014 5.960 6.438 5.960 6.357 908,289 +0.40(+6.67%)
Aug 21, 2014 5.933 6.014 5.896 5.960 194,768 +0.04(+0.61%)
Aug 20, 2014 5.969 5.969 5.860 5.923 278,539 -0.09(-1.50%)
Aug 19, 2014 6.230 6.285 6.005 6.014 196,265 -0.17(-2.77%)
Aug 18, 2014 6.086 6.235 6.086 6.185 162,159 +0.14(+2.39%)
Aug 15, 2014 6.276 6.276 6.014 6.041 264,247 -0.15(-2.48%)
Aug 14, 2014 6.167 6.249 6.140 6.194 299,489 +0.03(+0.44%)
Aug 13, 2014 6.276 6.301 6.086 6.167 281,084 -0.05(-0.87%)
Aug 12, 2014 6.140 6.265 6.095 6.221 292,631 +0.04(+0.58%)
Aug 11, 2014 6.294 6.402 6.167 6.185 197,890 -0.05(-0.72%)
Aug 08, 2014 6.113 6.294 6.050 6.230 447,936 +0.12(+1.92%)
Aug 07, 2014 6.330 6.330 6.059 6.113 745,242 -0.22(-3.42%)
Aug 06, 2014 6.285 6.420 6.043 6.330 1,117,787 -0.04(-0.57%)
Aug 05, 2014 6.510 6.601 5.978 6.366 1,280,229 -0.34(-5.11%)
Aug 04, 2014 6.754 6.817 6.637 6.709 279,187 -0.04(-0.54%)
Aug 01, 2014 6.772 6.854 6.646 6.745 439,554 -0.04(-0.53%)
Jul 31, 2014 6.826 6.971 6.747 6.781 412,748 -0.15(-2.21%)
Jul 30, 2014 6.863 7.052 6.826 6.935 394,473 +0.12(+1.72%)
Jul 29, 2014 6.817 6.926 6.808 6.817 288,423 +0.00(+0.00%)
Jul 28, 2014 6.799 6.845 6.745 6.817 278,442 +0.02(+0.27%)
Jul 25, 2014 6.754 6.835 6.709 6.799 208,863 -0.03(-0.40%)
Jul 24, 2014 6.826 6.944 6.727 6.826 154,265 +0.02(+0.27%)
Jul 23, 2014 6.835 6.926 6.763 6.808 313,239 -0.01(-0.13%)
Jul 22, 2014 6.826 6.908 6.790 6.817 344,532 -0.02(-0.26%)
Jul 21, 2014 6.817 6.917 6.754 6.835 341,713 -0.04(-0.53%)
Jul 18, 2014 6.835 6.962 6.790 6.872 225,870 +0.00(+0.00%)
Jul 17, 2014 6.817 6.944 6.817 6.872 303,885 +0.04(+0.53%)
Jul 16, 2014 6.908 6.944 6.763 6.835 296,476 -0.03(-0.39%)
Jul 15, 2014 6.944 6.989 6.718 6.863 209,058 -0.05(-0.78%)
Jul 14, 2014 6.727 6.998 6.727 6.917 383,562 +0.26(+3.93%)
Jul 11, 2014 6.718 6.754 6.547 6.655 234,782 -0.11(-1.60%)
Jul 10, 2014 6.565 6.826 6.565 6.763 468,695 -0.00(-0.07%)
Jul 09, 2014 6.682 6.780 6.650 6.768 209,258 +0.07(+1.01%)
Jul 08, 2014 6.610 6.718 6.547 6.700 427,068 +0.09(+1.37%)
Jul 07, 2014 6.682 6.754 6.528 6.610 229,089 -0.09(-1.35%)
Jul 03, 2014 6.646 6.700 6.700 6.700 99,006 +0.05(+0.82%)
Jul 02, 2014 6.556 6.691 6.528 6.646 243,169 +0.09(+1.38%)
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.