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

Carrols Rstrnt Group (NQ: TAST )

9.537 +0.008 (+0.08%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 7, 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 (%)
Oct 30, 2020 5.535 5.553 5.255 5.282 239,543 -0.31(-5.49%)
Oct 29, 2020 5.535 5.743 5.418 5.589 135,538 +0.11(+1.98%)
Oct 28, 2020 5.580 5.644 5.445 5.481 384,029 -0.21(-3.73%)
Oct 27, 2020 5.779 5.878 5.625 5.693 172,032 -0.13(-2.25%)
Oct 26, 2020 5.951 6.020 5.698 5.824 182,344 -0.25(-4.16%)
Oct 23, 2020 6.122 6.131 5.914 6.077 107,645 -0.01(-0.15%)
Oct 22, 2020 5.942 6.122 5.869 6.086 154,724 +0.17(+2.90%)
Oct 21, 2020 5.969 6.077 5.797 5.914 137,101 -0.04(-0.61%)
Oct 20, 2020 5.996 6.167 5.887 5.951 267,923 -0.04(-0.60%)
Oct 19, 2020 6.086 6.312 5.969 5.987 202,584 -0.05(-0.90%)
Oct 16, 2020 6.240 6.249 6.032 6.041 224,814 -0.22(-3.46%)
Oct 15, 2020 5.860 6.294 5.770 6.258 266,761 +0.28(+4.68%)
Oct 14, 2020 6.258 6.294 5.960 5.978 238,822 -0.32(-5.02%)
Oct 13, 2020 6.547 6.558 6.276 6.294 364,012 -0.38(-5.68%)
Oct 12, 2020 6.610 6.835 6.510 6.673 716,939 +0.49(+7.88%)
Oct 09, 2020 6.420 6.420 6.176 6.185 176,418 -0.14(-2.14%)
Oct 08, 2020 6.294 6.393 6.240 6.321 331,025 +0.08(+1.30%)
Oct 07, 2020 6.167 6.285 6.131 6.240 236,407 +0.16(+2.67%)
Oct 06, 2020 6.303 6.447 6.077 6.077 455,201 -0.19(-3.03%)
Oct 05, 2020 6.131 6.321 6.122 6.267 368,804 +0.12(+1.91%)
Oct 02, 2020 5.833 6.167 5.797 6.149 294,584 +0.17(+2.87%)
Oct 01, 2020 5.833 6.023 5.788 5.978 250,393 +0.15(+2.64%)
Sep 30, 2020 6.077 6.234 5.725 5.824 329,981 -0.22(-3.59%)
Sep 29, 2020 6.005 6.149 5.896 6.041 360,423 -0.05(-0.89%)
Sep 28, 2020 5.770 6.140 5.770 6.095 558,073 +0.40(+6.97%)
Sep 25, 2020 5.662 5.838 5.580 5.698 311,860 +0.01(+0.16%)
Sep 24, 2020 5.779 5.840 5.490 5.689 675,792 -0.07(-1.25%)
Sep 23, 2020 6.077 6.258 5.743 5.761 357,381 -0.13(-2.15%)
Sep 22, 2020 5.689 5.905 5.653 5.887 265,134 +0.29(+5.16%)
Sep 21, 2020 5.725 5.743 5.400 5.598 493,164 -0.31(-5.20%)
Sep 18, 2020 5.788 5.933 5.671 5.905 945,770 +0.19(+3.40%)
Sep 17, 2020 5.860 5.860 5.630 5.711 353,337 -0.21(-3.58%)
Sep 16, 2020 5.960 6.131 5.815 5.923 333,243 -0.01(-0.15%)
Sep 15, 2020 6.104 6.240 5.896 5.933 279,753 -0.16(-2.67%)
Sep 14, 2020 6.438 6.519 6.095 6.095 478,246 -0.27(-4.26%)
Sep 11, 2020 6.420 6.528 6.032 6.366 685,849 -0.03(-0.42%)
Sep 10, 2020 6.330 6.610 6.330 6.393 447,746 +0.10(+1.58%)
Sep 09, 2020 6.258 6.361 6.059 6.294 542,584 +0.17(+2.80%)
Sep 08, 2020 6.050 6.240 5.969 6.122 478,268 +0.03(+0.44%)
Sep 04, 2020 6.194 6.276 6.005 6.095 432,795 +0.03(+0.45%)
Sep 03, 2020 6.167 6.240 5.933 6.068 353,600 -0.08(-1.32%)
Sep 02, 2020 6.176 6.276 6.077 6.149 320,776 -0.03(-0.44%)
Sep 01, 2020 5.951 6.258 5.951 6.176 488,226 +0.16(+2.70%)
Aug 31, 2020 6.474 6.501 5.964 6.014 524,699 -0.46(-7.11%)
Aug 28, 2020 6.158 6.588 6.149 6.474 710,767 +0.38(+6.22%)
Aug 27, 2020 5.996 6.221 5.996 6.095 488,575 +0.14(+2.27%)
Aug 26, 2020 6.014 6.059 5.833 5.960 340,788 -0.06(-1.05%)
Aug 25, 2020 6.050 6.173 5.878 6.023 329,393 +0.03(+0.45%)
Aug 24, 2020 6.059 6.122 5.896 5.996 581,884 -0.02(-0.30%)
Aug 21, 2020 6.059 6.194 5.978 6.014 253,386 -0.09(-1.48%)
Aug 20, 2020 5.978 6.181 5.978 6.104 196,704 +0.05(+0.75%)
Aug 19, 2020 6.050 6.258 6.041 6.059 339,355 +0.02(+0.30%)
Aug 18, 2020 6.185 6.221 5.933 6.041 448,650 -0.09(-1.47%)
Aug 17, 2020 6.429 6.429 6.104 6.131 430,669 -0.25(-3.96%)
Aug 14, 2020 6.547 6.583 6.230 6.384 316,401 -0.16(-2.48%)
Aug 13, 2020 6.429 6.703 6.403 6.547 619,771 +0.12(+1.83%)
Aug 12, 2020 6.565 6.666 6.384 6.429 676,788 -0.02(-0.28%)
Aug 11, 2020 6.429 6.601 6.357 6.447 1,088,369 +0.18(+2.88%)
Aug 10, 2020 6.303 6.519 6.158 6.267 678,567 +0.04(+0.58%)
Aug 07, 2020 6.312 6.628 6.149 6.230 750,303 -0.23(-3.50%)
Aug 06, 2020 6.510 6.750 6.176 6.456 1,888,957 +0.50(+8.33%)
Aug 05, 2020 6.104 6.294 5.951 5.960 747,792 +0.05(+0.92%)
Aug 04, 2020 5.391 6.032 5.337 5.905 660,790 +0.51(+9.36%)
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.