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 (%)
Nov 30, 2022 1.493 1.532 1.473 1.483 176,066 +0.00(+0.00%)
Nov 29, 2022 1.483 1.552 1.473 1.483 160,580 -0.02(-1.32%)
Nov 28, 2022 1.473 1.522 1.473 1.503 129,514 +0.04(+2.72%)
Nov 25, 2022 1.493 1.521 1.453 1.463 31,656 -0.06(-3.92%)
Nov 23, 2022 1.572 1.572 1.512 1.522 70,307 -0.04(-2.55%)
Nov 22, 2022 1.522 1.572 1.483 1.562 137,896 +0.03(+1.95%)
Nov 21, 2022 1.473 1.542 1.473 1.532 76,835 +0.06(+4.05%)
Nov 18, 2022 1.592 1.652 1.458 1.473 265,605 -0.07(-4.52%)
Nov 17, 2022 1.562 1.583 1.503 1.542 93,251 -0.03(-1.90%)
Nov 16, 2022 1.682 1.682 1.542 1.572 117,076 -0.08(-4.82%)
Nov 15, 2022 1.672 1.731 1.647 1.652 104,637 +0.00(+0.00%)
Nov 14, 2022 1.721 1.779 1.632 1.652 115,426 -0.09(-5.14%)
Nov 11, 2022 1.741 1.781 1.662 1.741 407,921 +0.01(+0.57%)
Nov 10, 2022 1.731 1.750 1.587 1.731 254,918 +0.07(+4.19%)
Nov 09, 2022 1.741 1.801 1.612 1.662 132,712 -0.08(-4.57%)
Nov 08, 2022 1.702 1.781 1.662 1.741 109,186 +0.07(+4.17%)
Nov 07, 2022 1.682 1.682 1.652 1.672 38,111 -0.02(-1.18%)
Nov 04, 2022 1.712 1.751 1.682 1.692 70,716 -0.02(-1.16%)
Nov 03, 2022 1.702 1.712 1.562 1.712 196,817 +0.02(+1.18%)
Nov 02, 2022 1.712 1.712 1.632 1.692 78,433 +0.00(+0.00%)
Nov 01, 2022 1.761 1.781 1.642 1.692 61,992 -0.05(-2.86%)
Oct 31, 2022 1.652 1.751 1.642 1.741 115,781 +0.07(+4.17%)
Oct 28, 2022 1.712 1.751 1.657 1.672 63,666 -0.02(-1.18%)
Oct 27, 2022 1.662 1.702 1.642 1.692 96,249 +0.05(+3.03%)
Oct 26, 2022 1.622 1.692 1.612 1.642 81,891 +0.04(+2.48%)
Oct 25, 2022 1.512 1.622 1.512 1.602 67,356 +0.11(+7.33%)
Oct 24, 2022 1.562 1.562 1.473 1.493 99,180 -0.03(-1.96%)
Oct 21, 2022 1.592 1.597 1.512 1.522 84,081 -0.08(-4.97%)
Oct 20, 2022 1.612 1.632 1.552 1.602 125,450 +0.00(+0.00%)
Oct 19, 2022 1.562 1.682 1.552 1.602 230,518 +0.01(+0.62%)
Oct 18, 2022 1.582 1.662 1.582 1.592 161,167 +0.04(+2.56%)
Oct 17, 2022 1.562 1.692 1.552 1.552 232,405 -0.01(-0.64%)
Oct 14, 2022 1.522 1.567 1.522 1.562 147,008 +0.03(+1.95%)
Oct 13, 2022 1.493 1.542 1.473 1.532 125,296 +0.01(+0.65%)
Oct 12, 2022 1.572 1.582 1.443 1.522 89,088 -0.06(-3.77%)
Oct 11, 2022 1.592 1.662 1.542 1.582 226,418 -0.03(-1.85%)
Oct 10, 2022 1.662 1.672 1.572 1.612 153,040 -0.03(-1.82%)
Oct 07, 2022 1.622 1.697 1.612 1.642 89,882 -0.03(-1.79%)
Oct 06, 2022 1.761 1.816 1.672 1.672 542,284 -0.09(-5.08%)
Oct 05, 2022 1.771 1.781 1.731 1.761 155,172 -0.02(-1.12%)
Oct 04, 2022 1.721 1.801 1.697 1.781 172,061 +0.12(+7.19%)
Oct 03, 2022 1.662 1.692 1.582 1.662 169,491 +0.04(+2.45%)
Sep 30, 2022 1.602 1.697 1.582 1.622 244,448 +0.04(+2.52%)
Sep 29, 2022 1.630 1.630 1.527 1.582 61,017 -0.02(-1.24%)
Sep 28, 2022 1.473 1.642 1.473 1.602 144,030 +0.14(+9.52%)
Sep 27, 2022 1.473 1.532 1.413 1.463 103,877 +0.03(+2.08%)
Sep 26, 2022 1.572 1.632 1.433 1.433 140,188 -0.15(-9.43%)
Sep 23, 2022 1.702 1.702 1.567 1.582 120,489 -0.09(-5.36%)
Sep 22, 2022 1.721 1.721 1.642 1.672 89,281 -0.08(-4.55%)
Sep 21, 2022 1.831 1.862 1.741 1.751 95,066 -0.05(-2.76%)
Sep 20, 2022 1.811 1.861 1.801 1.801 41,773 -0.05(-2.69%)
Sep 19, 2022 1.811 1.871 1.791 1.851 92,230 +0.04(+2.20%)
Sep 16, 2022 1.950 1.950 1.781 1.811 393,131 -0.15(-7.61%)
Sep 15, 2022 1.980 2.080 1.915 1.960 146,232 -0.03(-1.50%)
Sep 14, 2022 2.080 2.100 1.980 1.990 121,508 -0.13(-6.10%)
Sep 13, 2022 2.169 2.169 2.060 2.119 82,507 -0.09(-4.05%)
Sep 12, 2022 2.090 2.229 2.060 2.209 123,528 +0.15(+7.25%)
Sep 09, 2022 2.030 2.100 2.005 2.060 140,532 +0.02(+0.98%)
Sep 08, 2022 1.970 2.050 1.940 2.040 52,522 +0.09(+4.59%)
Sep 07, 2022 2.060 2.100 1.891 1.950 109,108 -0.11(-5.31%)
Sep 06, 2022 2.020 2.060 1.950 2.060 90,843 +0.08(+4.02%)
Sep 02, 2022 2.110 2.127 1.940 1.980 182,469 -0.11(-5.24%)
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.