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 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 28, 2022 2.338 2.368 2.244 2.348 279,702 +0.03(+1.29%)
Jan 27, 2022 2.398 2.428 2.239 2.318 971,844 -0.11(-4.51%)
Jan 26, 2022 2.587 2.627 2.413 2.428 273,114 -0.16(-6.15%)
Jan 25, 2022 2.657 2.697 2.577 2.587 297,143 -0.09(-3.35%)
Jan 24, 2022 2.488 2.687 2.488 2.677 292,549 +0.11(+4.26%)
Jan 21, 2022 2.587 2.667 2.508 2.567 229,973 -0.04(-1.53%)
Jan 20, 2022 2.806 2.806 2.597 2.607 330,403 -0.10(-3.68%)
Jan 19, 2022 2.746 2.746 2.647 2.707 244,702 +0.01(+0.37%)
Jan 18, 2022 2.796 2.811 2.657 2.697 245,325 -0.10(-3.56%)
Jan 14, 2022 2.796 0 -0.10(-3.44%)
Jan 13, 2022 2.896 2.921 2.856 2.896 106,104 +0.05(+1.75%)
Jan 12, 2022 2.916 2.935 2.836 2.846 175,479 -0.02(-0.69%)
Jan 11, 2022 2.970 2.970 2.826 2.866 199,863 -0.03(-1.03%)
Jan 10, 2022 2.916 2.916 2.796 2.896 234,152 +0.01(+0.34%)
Jan 07, 2022 2.975 2.995 2.876 2.886 193,287 -0.10(-3.33%)
Jan 06, 2022 3.035 3.035 2.935 2.985 160,026 +0.01(+0.33%)
Jan 05, 2022 2.896 3.095 2.836 2.975 517,411 -0.23(-7.14%)
Jan 04, 2022 3.164 3.234 3.115 3.204 236,354 +0.06(+1.90%)
Jan 03, 2022 2.985 3.174 2.965 3.144 307,408 +0.20(+6.76%)
Dec 31, 2021 2.876 2.980 2.866 2.945 391,890 +0.05(+1.72%)
Dec 30, 2021 2.856 2.965 2.856 2.896 360,239 +0.06(+2.11%)
Dec 29, 2021 2.906 3.015 2.821 2.836 695,879 -0.06(-2.06%)
Dec 28, 2021 2.965 3.085 2.876 2.896 403,006 -0.10(-3.32%)
Dec 27, 2021 2.935 3.055 2.866 2.995 377,633 +0.04(+1.35%)
Dec 23, 2021 2.806 3.005 2.786 2.955 915,994 +0.16(+5.69%)
Dec 22, 2021 2.896 2.935 2.776 2.796 737,352 -0.08(-2.77%)
Dec 21, 2021 2.916 2.927 2.826 2.876 473,892 +0.03(+1.05%)
Dec 20, 2021 2.786 2.886 2.776 2.846 192,907 -0.04(-1.38%)
Dec 17, 2021 2.786 2.945 2.717 2.886 347,127 +0.09(+3.20%)
Dec 16, 2021 2.916 2.945 2.786 2.796 385,343 -0.12(-4.10%)
Dec 15, 2021 2.925 2.925 2.806 2.916 235,154 +0.02(+0.69%)
Dec 14, 2021 2.896 2.935 2.856 2.896 225,137 +0.00(+0.00%)
Dec 13, 2021 2.925 2.965 2.831 2.896 201,441 -0.04(-1.36%)
Dec 10, 2021 3.095 3.120 2.921 2.935 175,917 -0.15(-4.84%)
Dec 09, 2021 3.144 3.144 3.035 3.085 136,845 -0.07(-2.21%)
Dec 08, 2021 3.194 3.244 3.134 3.154 240,334 +0.02(+0.64%)
Dec 07, 2021 3.184 3.284 3.124 3.134 214,550 -0.02(-0.63%)
Dec 06, 2021 2.896 3.174 2.826 3.154 388,964 +0.30(+10.45%)
Dec 03, 2021 2.736 2.876 2.637 2.856 459,931 +0.12(+4.36%)
Dec 02, 2021 2.677 2.766 2.587 2.736 396,210 +0.14(+5.36%)
Dec 01, 2021 2.935 2.965 2.567 2.597 1,137,558 -0.25(-8.74%)
Nov 30, 2021 2.955 2.995 2.796 2.846 735,982 -0.15(-4.98%)
Nov 29, 2021 2.965 3.035 2.865 2.995 459,419 +0.05(+1.69%)
Nov 26, 2021 2.935 2.975 2.816 2.945 315,658 -0.05(-1.66%)
Nov 24, 2021 2.985 3.023 2.925 2.995 230,651 +0.01(+0.33%)
Nov 23, 2021 2.945 3.035 2.930 2.985 422,352 +0.06(+2.04%)
Nov 22, 2021 3.045 3.085 2.911 2.925 338,986 -0.11(-3.61%)
Nov 19, 2021 3.095 3.115 2.985 3.035 405,427 -0.06(-1.93%)
Nov 18, 2021 3.204 3.105 3.075 3.095 560,299 -0.11(-3.42%)
Nov 17, 2021 3.224 3.324 3.194 3.204 316,324 -0.03(-0.92%)
Nov 16, 2021 3.294 3.294 3.164 3.234 594,943 -0.07(-2.26%)
Nov 15, 2021 3.383 3.443 3.294 3.309 380,660 -0.07(-2.21%)
Nov 12, 2021 3.493 3.572 3.358 3.383 485,072 -0.12(-3.41%)
Nov 11, 2021 3.672 3.682 3.483 3.503 653,150 -0.17(-4.61%)
Nov 10, 2021 3.930 3.672 469,821 -0.14(-3.66%)
Nov 09, 2021 3.751 3.851 3.702 3.811 336,817 +0.06(+1.59%)
Nov 08, 2021 3.781 3.796 3.712 3.751 386,606 +0.02(+0.53%)
Nov 05, 2021 3.731 3.801 3.662 3.731 915,859 +0.05(+1.35%)
Nov 04, 2021 3.672 3.720 3.652 3.682 258,520 +0.03(+0.82%)
Nov 03, 2021 3.652 3.761 3.627 3.652 299,303 -0.02(-0.54%)
Nov 02, 2021 3.771 3.771 3.602 3.672 458,263 -0.06(-1.60%)
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.