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

Carrols Rstrnt Group (NQ: TAST )

9.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 26, 2021 5.580 5.707 5.463 5.580 367,565 +0.05(+0.82%)
Feb 25, 2021 5.707 5.707 5.481 5.535 267,104 -0.19(-3.31%)
Feb 24, 2021 5.589 5.761 5.427 5.725 417,447 +0.18(+3.26%)
Feb 23, 2021 5.644 5.678 5.337 5.544 250,242 -0.09(-1.60%)
Feb 22, 2021 5.734 5.779 5.635 5.635 189,595 -0.05(-0.95%)
Feb 19, 2021 5.734 5.824 5.571 5.689 272,213 -0.05(-0.79%)
Feb 18, 2021 5.598 5.779 5.472 5.734 359,840 +0.14(+2.42%)
Feb 17, 2021 5.842 5.878 5.589 5.598 368,185 -0.23(-4.02%)
Feb 16, 2021 5.869 5.951 5.725 5.833 338,755 -0.01(-0.15%)
Feb 12, 2021 5.869 5.878 5.725 5.842 159,695 -0.09(-1.52%)
Feb 11, 2021 6.122 6.158 5.725 5.933 301,854 -0.20(-3.24%)
Feb 10, 2021 6.221 6.230 6.068 6.131 244,987 -0.05(-0.73%)
Feb 09, 2021 6.285 6.321 6.095 6.176 322,182 -0.01(-0.15%)
Feb 08, 2021 6.212 6.429 6.140 6.185 455,759 +0.03(+0.44%)
Feb 05, 2021 6.149 6.285 6.041 6.158 319,612 +0.09(+1.49%)
Feb 04, 2021 5.734 6.149 5.616 6.068 387,869 +0.39(+6.84%)
Feb 03, 2021 5.589 5.725 5.508 5.680 269,203 +0.16(+2.95%)
Feb 02, 2021 5.625 5.662 5.472 5.517 368,148 +0.02(+0.33%)
Feb 01, 2021 5.562 5.598 5.346 5.499 337,987 -0.05(-0.81%)
Jan 29, 2021 5.734 5.824 5.472 5.544 259,256 -0.21(-3.61%)
Jan 28, 2021 5.824 5.860 5.625 5.752 353,679 +0.01(+0.16%)
Jan 27, 2021 5.788 5.860 5.653 5.743 434,483 -0.14(-2.30%)
Jan 26, 2021 6.068 6.104 5.788 5.878 426,026 -0.14(-2.40%)
Jan 25, 2021 6.203 6.258 5.942 6.023 313,314 -0.21(-3.33%)
Jan 22, 2021 6.194 6.267 6.095 6.230 257,484 -0.05(-0.86%)
Jan 21, 2021 6.303 6.429 6.199 6.285 373,416 -0.03(-0.43%)
Jan 20, 2021 6.212 6.339 6.158 6.312 310,839 +0.11(+1.75%)
Jan 19, 2021 6.212 6.321 6.104 6.203 166,461 -0.01(-0.15%)
Jan 15, 2021 6.285 6.303 5.996 6.212 319,944 +0.05(+0.73%)
Jan 14, 2021 5.788 6.258 5.788 6.167 424,114 +0.37(+6.39%)
Jan 13, 2021 5.752 5.815 5.644 5.797 418,781 +0.00(+0.00%)
Jan 12, 2021 5.815 5.901 5.752 5.797 266,500 -0.02(-0.31%)
Jan 11, 2021 5.427 6.203 5.427 5.815 629,259 +0.22(+3.87%)
Jan 08, 2021 5.662 5.689 5.517 5.598 154,269 -0.06(-1.12%)
Jan 07, 2021 5.725 5.761 5.598 5.662 248,105 -0.09(-1.57%)
Jan 06, 2021 5.580 5.851 5.580 5.752 518,421 +0.19(+3.41%)
Jan 05, 2021 5.427 5.716 5.418 5.562 352,299 +0.14(+2.50%)
Jan 04, 2021 5.689 5.741 5.409 5.427 426,937 -0.24(-4.30%)
Dec 31, 2020 5.671 5.671 5.671 660,067 +0.08(+1.45%)
Dec 30, 2020 5.707 5.933 5.553 5.589 660,067 -0.13(-2.21%)
Dec 29, 2020 5.797 5.833 5.653 5.716 210,262 -0.05(-0.78%)
Dec 28, 2020 5.851 5.901 5.716 5.761 256,208 -0.04(-0.62%)
Dec 24, 2020 5.743 5.851 5.689 5.797 98,342 +0.05(+0.78%)
Dec 23, 2020 5.644 5.896 5.607 5.752 291,582 +0.12(+2.08%)
Dec 22, 2020 5.680 5.851 5.544 5.635 297,662 -0.05(-0.95%)
Dec 21, 2020 5.707 6.050 5.562 5.689 431,383 -0.27(-4.55%)
Dec 18, 2020 6.032 6.194 5.951 5.960 707,223 -0.03(-0.45%)
Dec 17, 2020 5.933 5.996 5.779 5.987 260,988 +0.10(+1.69%)
Dec 16, 2020 6.005 6.098 5.878 5.887 239,101 -0.11(-1.81%)
Dec 15, 2020 5.960 6.023 5.716 5.996 494,362 +0.07(+1.22%)
Dec 14, 2020 6.176 6.267 5.905 5.923 241,340 -0.24(-3.95%)
Dec 11, 2020 6.194 6.384 6.122 6.167 326,811 -0.10(-1.59%)
Dec 10, 2020 6.438 6.565 6.240 6.267 422,087 -0.21(-3.21%)
Dec 09, 2020 6.510 6.754 6.429 6.474 539,549 -0.01(-0.14%)
Dec 08, 2020 6.384 6.619 6.249 6.483 658,703 -0.05(-0.69%)
Dec 07, 2020 6.249 6.592 6.240 6.528 808,645 +0.26(+4.18%)
Dec 04, 2020 6.312 6.462 6.244 6.267 605,890 -0.04(-0.57%)
Dec 03, 2020 5.734 6.420 5.734 6.303 1,226,150 +0.57(+9.92%)
Dec 02, 2020 5.770 5.851 5.526 5.734 575,292 -0.06(-1.09%)
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.