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

Carrols Rstrnt Group (NQ: TAST )

9.540 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Jul 31, 2020 5.698 5.716 5.427 5.544 417,955 -0.15(-2.69%)
Jul 30, 2020 5.716 5.951 5.481 5.698 554,822 -0.24(-4.10%)
Jul 29, 2020 5.282 5.969 5.147 5.942 1,845,137 +0.62(+11.71%)
Jul 28, 2020 4.668 5.328 4.668 5.318 1,788,399 +0.63(+13.49%)
Jul 27, 2020 4.804 4.921 4.605 4.686 313,722 -0.10(-2.08%)
Jul 24, 2020 4.551 4.930 4.542 4.786 841,115 +0.18(+3.92%)
Jul 23, 2020 4.515 4.614 4.452 4.605 339,377 +0.08(+1.80%)
Jul 22, 2020 4.524 4.569 4.452 4.524 281,191 -0.05(-1.18%)
Jul 21, 2020 4.434 4.650 4.425 4.578 529,050 +0.25(+5.85%)
Jul 20, 2020 4.488 4.506 4.289 4.325 323,600 -0.19(-4.20%)
Jul 17, 2020 4.452 4.596 4.379 4.515 305,437 +0.08(+1.83%)
Jul 16, 2020 4.452 4.641 4.379 4.434 523,841 -0.15(-3.35%)
Jul 15, 2020 4.388 4.605 4.343 4.587 969,834 +0.39(+9.25%)
Jul 14, 2020 4.289 4.397 4.172 4.199 294,136 -0.07(-1.69%)
Jul 13, 2020 4.307 4.515 4.235 4.271 388,939 -0.07(-1.66%)
Jul 10, 2020 4.244 4.388 4.190 4.343 406,991 +0.09(+2.12%)
Jul 09, 2020 4.425 4.488 4.199 4.253 432,635 -0.18(-4.07%)
Jul 08, 2020 4.434 4.515 4.316 4.434 450,526 -0.01(-0.20%)
Jul 07, 2020 4.551 4.650 4.416 4.443 359,208 -0.20(-4.28%)
Jul 06, 2020 4.695 4.723 4.388 4.641 800,757 +0.14(+3.21%)
Jul 02, 2020 4.732 4.822 4.416 4.497 509,098 -0.14(-3.11%)
Jul 01, 2020 4.397 4.759 4.361 4.641 1,121,733 +0.27(+6.20%)
Jun 30, 2020 4.370 4.605 4.307 4.370 1,051,171 +0.08(+1.89%)
Jun 29, 2020 4.145 4.361 4.018 4.289 713,757 +0.20(+4.86%)
Jun 26, 2020 4.081 4.136 3.847 4.090 1,227,729 -0.01(-0.22%)
Jun 25, 2020 4.163 4.352 3.946 4.099 777,692 -0.06(-1.52%)
Jun 24, 2020 4.379 4.397 4.018 4.163 619,490 -0.28(-6.30%)
Jun 23, 2020 4.289 4.552 4.289 4.443 677,235 +0.27(+6.49%)
Jun 22, 2020 4.379 4.506 4.090 4.172 527,228 -0.18(-4.15%)
Jun 19, 2020 4.578 4.650 4.346 4.352 646,313 -0.05(-1.23%)
Jun 18, 2020 4.452 4.704 4.352 4.406 526,256 -0.13(-2.79%)
Jun 17, 2020 4.768 4.867 4.289 4.533 792,031 -0.23(-4.74%)
Jun 16, 2020 4.732 4.867 4.542 4.759 1,261,876 +0.25(+5.61%)
Jun 15, 2020 3.982 4.614 3.973 4.506 1,529,250 +0.19(+4.39%)
Jun 12, 2020 3.946 4.325 3.790 4.316 1,329,947 +0.61(+16.59%)
Jun 11, 2020 3.792 3.982 3.621 3.702 964,660 -0.51(-12.02%)
Jun 10, 2020 4.334 4.416 4.063 4.208 618,741 -0.14(-3.32%)
Jun 09, 2020 4.578 4.596 4.199 4.352 935,372 -0.32(-6.77%)
Jun 08, 2020 4.786 4.894 4.443 4.668 931,040 +0.11(+2.38%)
Jun 05, 2020 4.515 4.786 4.438 4.560 1,533,609 +0.24(+5.65%)
Jun 04, 2020 4.127 4.560 4.063 4.316 949,537 +0.16(+3.91%)
Jun 03, 2020 4.063 4.226 3.946 4.154 1,099,118 +0.19(+4.78%)
Jun 02, 2020 3.901 4.018 3.847 3.964 674,238 +0.12(+3.05%)
Jun 01, 2020 3.847 4.127 3.792 3.847 974,762 -0.03(-0.70%)
May 29, 2020 3.792 4.118 3.774 3.874 1,519,655 +0.01(+0.23%)
May 28, 2020 4.244 4.273 3.806 3.865 1,020,905 -0.35(-8.35%)
May 27, 2020 3.801 4.271 3.729 4.217 1,219,829 +0.51(+13.63%)
May 26, 2020 3.838 3.982 3.702 3.711 827,503 -0.01(-0.24%)
May 22, 2020 3.711 3.783 3.630 3.720 417,401 -0.05(-1.44%)
May 21, 2020 3.783 3.856 3.666 3.774 493,999 -0.01(-0.24%)
May 20, 2020 3.801 3.856 3.675 3.783 748,429 +0.05(+1.45%)
May 19, 2020 3.666 3.883 3.531 3.729 878,139 +0.10(+2.74%)
May 18, 2020 3.711 3.910 3.540 3.630 1,047,276 +0.06(+1.77%)
May 15, 2020 3.422 3.684 3.422 3.567 1,599,614 +0.14(+4.22%)
May 14, 2020 3.197 3.603 3.133 3.422 586,051 +0.05(+1.61%)
May 13, 2020 3.386 3.522 3.070 3.368 1,348,029 -0.08(-2.36%)
May 12, 2020 3.801 3.874 3.440 3.449 1,086,550 -0.28(-7.51%)
May 11, 2020 3.838 3.955 3.576 3.729 1,090,255 -0.09(-2.25%)
May 08, 2020 3.341 4.000 3.314 3.815 3,945,766 +0.73(+23.54%)
May 07, 2020 2.573 3.106 2.528 3.088 1,620,903 +0.37(+13.62%)
May 06, 2020 2.736 2.799 2.574 2.718 766,318 -0.04(-1.31%)
May 05, 2020 3.070 3.124 2.700 2.754 1,335,667 -0.26(-8.68%)
May 04, 2020 3.016 3.156 2.899 3.016 679,470 -0.09(-2.91%)
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.