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

Carrols Rstrnt Group (NQ: TAST )

9.535 +0.015 (+0.16%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 3, 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 27, 2015 7.052 7.233 6.971 7.088 341,976 +0.03(+0.38%)
Feb 26, 2015 7.585 7.630 6.845 7.061 996,744 -0.58(-7.57%)
Feb 25, 2015 7.612 7.775 7.585 7.639 135,055 +0.00(+0.00%)
Feb 24, 2015 7.738 7.775 7.468 7.639 132,668 -0.12(-1.51%)
Feb 23, 2015 8.009 8.009 7.567 7.756 223,024 -0.19(-2.39%)
Feb 20, 2015 7.567 7.991 7.495 7.946 317,508 +0.41(+5.39%)
Feb 19, 2015 7.341 7.639 7.233 7.540 170,100 +0.18(+2.45%)
Feb 18, 2015 7.179 7.395 7.170 7.359 107,991 +0.21(+2.90%)
Feb 17, 2015 7.197 7.269 7.115 7.152 93,931 -0.01(-0.13%)
Feb 13, 2015 7.170 7.161 7.161 7.161 113,625 +0.03(+0.38%)
Feb 12, 2015 7.206 7.206 7.061 7.133 110,641 +0.01(+0.13%)
Feb 11, 2015 7.260 7.314 7.115 7.124 78,174 -0.14(-1.87%)
Feb 10, 2015 7.233 7.323 7.152 7.260 67,196 +0.09(+1.26%)
Feb 09, 2015 7.251 7.332 7.115 7.170 80,974 -0.16(-2.22%)
Feb 06, 2015 7.431 7.513 7.305 7.332 111,595 -0.08(-1.10%)
Feb 05, 2015 7.332 7.504 7.269 7.413 129,807 +0.04(+0.49%)
Feb 04, 2015 7.350 7.449 7.233 7.377 118,110 -0.03(-0.37%)
Feb 03, 2015 7.332 7.440 7.215 7.404 109,974 +0.10(+1.36%)
Feb 02, 2015 7.323 7.323 6.980 7.305 184,471 +0.12(+1.63%)
Jan 30, 2015 7.522 7.702 7.170 7.188 177,165 -0.42(-5.58%)
Jan 29, 2015 7.260 7.630 7.219 7.612 150,897 +0.39(+5.38%)
Jan 28, 2015 7.377 7.449 7.206 7.224 174,834 -0.10(-1.36%)
Jan 27, 2015 7.142 7.386 7.097 7.323 91,219 +0.10(+1.38%)
Jan 26, 2015 7.115 7.310 7.097 7.224 92,362 +0.02(+0.25%)
Jan 23, 2015 7.305 7.341 7.133 7.206 82,829 -0.07(-0.99%)
Jan 22, 2015 7.034 7.341 6.908 7.278 143,461 +0.31(+4.40%)
Jan 21, 2015 7.079 7.188 6.933 6.971 120,394 -0.10(-1.40%)
Jan 20, 2015 7.350 7.422 7.001 7.070 266,913 -0.25(-3.45%)
Jan 16, 2015 7.314 7.395 7.106 7.323 226,682 -0.03(-0.37%)
Jan 15, 2015 7.504 7.576 7.260 7.350 269,733 -0.16(-2.16%)
Jan 14, 2015 7.332 7.639 7.224 7.513 268,210 +0.14(+1.96%)
Jan 13, 2015 7.323 7.486 7.224 7.368 277,926 +0.11(+1.49%)
Jan 12, 2015 7.242 7.385 7.142 7.260 173,198 +0.05(+0.63%)
Jan 09, 2015 7.170 7.611 7.124 7.215 284,429 +0.02(+0.25%)
Jan 08, 2015 6.935 7.224 6.790 7.197 486,661 +0.43(+6.41%)
Jan 07, 2015 6.519 6.781 6.465 6.763 198,982 +0.26(+4.03%)
Jan 06, 2015 6.745 6.781 6.456 6.501 103,559 -0.24(-3.61%)
Jan 05, 2015 6.790 6.926 6.709 6.745 132,814 -0.12(-1.71%)
Jan 02, 2015 6.953 6.962 6.817 6.863 96,291 -0.03(-0.39%)
Dec 31, 2014 6.944 6.890 6.890 6.890 134,334 -0.03(-0.39%)
Dec 30, 2014 6.953 6.998 6.854 6.917 85,367 -0.05(-0.65%)
Dec 29, 2014 6.908 7.043 6.863 6.962 101,192 +0.00(+0.00%)
Dec 26, 2014 6.863 6.984 6.863 6.962 89,069 +0.08(+1.18%)
Dec 24, 2014 6.863 6.881 6.881 6.881 49,060 +0.02(+0.26%)
Dec 23, 2014 6.863 7.052 6.736 6.863 100,060 +0.00(+0.00%)
Dec 22, 2014 6.863 6.908 6.790 6.863 67,121 -0.03(-0.39%)
Dec 19, 2014 6.826 6.926 6.754 6.890 201,519 +0.04(+0.59%)
Dec 18, 2014 6.854 6.890 6.619 6.849 159,048 +0.09(+1.27%)
Dec 17, 2014 6.528 6.763 6.456 6.763 121,059 +0.23(+3.60%)
Dec 16, 2014 6.402 6.628 6.330 6.528 170,053 +0.13(+1.97%)
Dec 15, 2014 6.465 6.501 6.402 6.402 103,004 -0.03(-0.42%)
Dec 12, 2014 6.321 6.556 6.321 6.429 145,350 +0.06(+0.99%)
Dec 11, 2014 6.510 6.646 6.348 6.366 171,712 -0.09(-1.40%)
Dec 10, 2014 6.565 6.664 6.438 6.456 114,331 -0.15(-2.32%)
Dec 09, 2014 6.438 6.619 6.357 6.610 125,282 +0.10(+1.53%)
Dec 08, 2014 6.682 6.709 6.465 6.510 120,006 -0.22(-3.22%)
Dec 05, 2014 6.790 6.881 6.718 6.727 176,488 -0.07(-1.06%)
Dec 04, 2014 6.935 6.935 6.619 6.799 150,378 -0.14(-2.08%)
Dec 03, 2014 6.971 7.043 6.872 6.944 145,349 -0.05(-0.77%)
Dec 02, 2014 6.863 7.133 6.817 6.998 179,248 +0.15(+2.24%)
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.