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

Carrols Rstrnt Group (NQ: TAST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 (%)
Dec 31, 2020 6.280 6.280 6.280 596,020 +0.09(+1.45%)
Dec 30, 2020 6.320 6.570 6.150 6.190 596,020 -0.14(-2.21%)
Dec 29, 2020 6.420 6.460 6.260 6.330 189,860 -0.05(-0.78%)
Dec 28, 2020 6.480 6.535 6.330 6.380 231,348 -0.04(-0.62%)
Dec 24, 2020 6.360 6.480 6.300 6.420 88,800 +0.05(+0.78%)
Dec 23, 2020 6.250 6.530 6.210 6.370 263,290 +0.13(+2.08%)
Dec 22, 2020 6.290 6.480 6.140 6.240 268,780 -0.06(-0.95%)
Dec 21, 2020 6.320 6.700 6.160 6.300 389,525 -0.30(-4.55%)
Dec 18, 2020 6.680 6.860 6.590 6.600 638,600 -0.03(-0.45%)
Dec 17, 2020 6.570 6.640 6.400 6.630 235,664 +0.11(+1.69%)
Dec 16, 2020 6.650 6.753 6.510 6.520 215,901 -0.12(-1.81%)
Dec 15, 2020 6.600 6.670 6.330 6.640 446,393 +0.08(+1.22%)
Dec 14, 2020 6.840 6.940 6.540 6.560 217,923 -0.27(-3.95%)
Dec 11, 2020 6.860 7.070 6.780 6.830 295,100 -0.11(-1.59%)
Dec 10, 2020 7.130 7.270 6.910 6.940 381,131 -0.23(-3.21%)
Dec 09, 2020 7.210 7.480 7.120 7.170 487,196 -0.01(-0.14%)
Dec 08, 2020 7.070 7.330 6.920 7.180 594,788 -0.05(-0.69%)
Dec 07, 2020 6.920 7.300 6.910 7.230 730,181 +0.29(+4.18%)
Dec 04, 2020 6.990 7.157 6.915 6.940 547,100 -0.04(-0.57%)
Dec 03, 2020 6.350 7.110 6.350 6.980 1,107,174 +0.63(+9.92%)
Dec 02, 2020 6.390 6.480 6.120 6.350 519,471 -0.07(-1.09%)
Dec 01, 2020 6.820 6.980 6.400 6.420 954,983 -0.38(-5.59%)
Nov 30, 2020 6.740 6.875 6.620 6.800 597,217 +0.08(+1.19%)
Nov 27, 2020 6.570 6.830 6.530 6.720 378,200 +0.17(+2.60%)
Nov 25, 2020 6.430 6.620 6.280 6.550 480,200 +0.04(+0.61%)
Nov 24, 2020 6.180 6.560 6.160 6.510 1,059,000 +0.49(+8.14%)
Nov 23, 2020 6.150 6.290 5.920 6.020 616,951 -0.06(-0.99%)
Nov 20, 2020 5.860 6.170 5.810 6.080 674,700 +0.53(+9.55%)
Nov 19, 2020 5.320 5.610 5.320 5.550 604,042 +0.17(+3.16%)
Nov 18, 2020 5.310 5.640 5.310 5.380 1,062,897 +0.13(+2.48%)
Nov 17, 2020 5.290 5.340 5.200 5.250 847,597 -0.10(-1.87%)
Nov 16, 2020 5.390 5.620 5.240 5.350 800,394 +0.13(+2.49%)
Nov 13, 2020 5.300 5.350 5.080 5.220 372,900 +0.01(+0.19%)
Nov 12, 2020 5.390 5.390 5.130 5.210 848,014 -0.22(-4.05%)
Nov 11, 2020 5.780 5.790 5.370 5.430 504,838 -0.32(-5.57%)
Nov 10, 2020 5.750 5.870 5.565 5.750 560,604 +0.06(+1.05%)
Nov 09, 2020 5.600 6.190 5.580 5.690 863,976 +0.38(+7.16%)
Nov 06, 2020 5.560 5.600 5.300 5.310 408,300 -0.24(-4.32%)
Nov 05, 2020 6.300 6.300 5.195 5.550 1,021,154 -0.73(-11.62%)
Nov 04, 2020 6.090 6.450 6.000 6.280 214,649 +0.05(+0.80%)
Nov 03, 2020 6.140 6.318 6.000 6.230 196,742 +0.17(+2.81%)
Nov 02, 2020 5.910 6.190 5.870 6.060 153,999 +0.21(+3.59%)
Oct 30, 2020 6.130 6.150 5.820 5.850 216,300 -0.34(-5.49%)
Oct 29, 2020 6.130 6.360 6.000 6.190 122,387 +0.12(+1.98%)
Oct 28, 2020 6.180 6.250 6.030 6.070 346,766 -0.23(-3.73%)
Oct 27, 2020 6.400 6.510 6.230 6.305 155,340 -0.15(-2.25%)
Oct 26, 2020 6.590 6.667 6.310 6.450 164,651 -0.28(-4.16%)
Oct 23, 2020 6.780 6.790 6.550 6.730 97,200 -0.01(-0.15%)
Oct 22, 2020 6.580 6.780 6.500 6.740 139,711 +0.19(+2.90%)
Oct 21, 2020 6.610 6.730 6.420 6.550 123,798 -0.04(-0.61%)
Oct 20, 2020 6.640 6.830 6.520 6.590 241,926 -0.04(-0.60%)
Oct 19, 2020 6.740 6.990 6.610 6.630 182,927 -0.06(-0.90%)
Oct 16, 2020 6.910 6.920 6.680 6.690 203,000 -0.24(-3.46%)
Oct 15, 2020 6.490 6.970 6.390 6.930 240,877 +0.31(+4.68%)
Oct 14, 2020 6.930 6.970 6.600 6.620 215,649 -0.35(-5.02%)
Oct 13, 2020 7.250 7.263 6.950 6.970 328,692 -0.42(-5.68%)
Oct 12, 2020 7.320 7.570 7.210 7.390 647,373 +0.54(+7.88%)
Oct 09, 2020 7.110 7.110 6.840 6.850 159,300 -0.15(-2.14%)
Oct 08, 2020 6.970 7.080 6.910 7.000 298,905 +0.09(+1.30%)
Oct 07, 2020 6.830 6.960 6.790 6.910 213,468 +0.18(+2.67%)
Oct 06, 2020 6.980 7.140 6.730 6.730 411,032 -0.21(-3.03%)
Oct 05, 2020 6.790 7.000 6.780 6.940 333,019 +0.13(+1.91%)
Oct 02, 2020 6.460 6.830 6.420 6.810 266,000 +0.19(+2.87%)
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.