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 (%)
Jan 31, 2023 2.110 2.170 2.100 2.150 50,652 +0.04(+1.90%)
Jan 30, 2023 2.140 2.160 2.090 2.110 40,392 -0.01(-0.47%)
Jan 27, 2023 2.120 2.165 2.075 2.120 89,290 +0.03(+1.44%)
Jan 26, 2023 1.930 2.100 1.920 2.090 148,599 +0.16(+8.29%)
Jan 25, 2023 1.910 1.970 1.880 1.930 170,894 -0.02(-1.03%)
Jan 24, 2023 2.070 2.070 1.880 1.950 119,608 -0.10(-4.88%)
Jan 23, 2023 2.070 2.110 1.980 2.050 171,378 -0.01(-0.49%)
Jan 20, 2023 2.140 2.160 2.050 2.060 138,190 -0.06(-2.83%)
Jan 19, 2023 2.160 2.210 2.050 2.120 157,950 -0.07(-3.20%)
Jan 18, 2023 2.160 2.310 2.130 2.190 167,972 +0.03(+1.39%)
Jan 17, 2023 2.040 2.200 2.020 2.160 163,550 +0.12(+5.88%)
Jan 13, 2023 1.890 2.100 1.879 2.040 269,706 +0.17(+9.09%)
Jan 12, 2023 1.570 1.900 1.570 1.870 194,303 +0.31(+19.87%)
Jan 11, 2023 1.610 1.660 1.520 1.560 550,402 -0.06(-3.70%)
Jan 10, 2023 1.660 1.660 1.561 1.620 180,527 -0.02(-1.22%)
Jan 09, 2023 1.580 1.695 1.555 1.640 151,261 +0.11(+7.19%)
Jan 06, 2023 1.500 1.540 1.490 1.530 65,529 +0.03(+2.00%)
Jan 05, 2023 1.480 1.538 1.480 1.500 50,596 +0.00(+0.00%)
Jan 04, 2023 1.450 1.500 1.420 1.500 55,591 +0.08(+5.63%)
Jan 03, 2023 1.380 1.440 1.370 1.420 57,714 +0.06(+4.41%)
Dec 30, 2022 1.330 1.420 1.310 1.360 182,977 +0.00(+0.00%)
Dec 29, 2022 1.350 1.400 1.350 1.360 71,633 +0.00(+0.00%)
Dec 28, 2022 1.400 1.400 1.360 1.360 38,655 -0.04(-2.86%)
Dec 27, 2022 1.380 1.410 1.370 1.400 60,849 +0.01(+0.72%)
Dec 23, 2022 1.350 1.400 1.330 1.390 115,045 +0.03(+2.21%)
Dec 22, 2022 1.390 1.430 1.350 1.360 119,965 -0.06(-4.23%)
Dec 21, 2022 1.440 1.470 1.390 1.420 38,595 +0.02(+1.43%)
Dec 20, 2022 1.410 1.440 1.380 1.400 78,354 -0.05(-3.45%)
Dec 19, 2022 1.430 1.470 1.400 1.450 130,061 +0.00(+0.00%)
Dec 16, 2022 1.450 1.490 1.435 1.450 73,132 +0.00(+0.00%)
Dec 15, 2022 1.430 1.480 1.430 1.450 123,837 +0.01(+0.69%)
Dec 14, 2022 1.460 1.470 1.420 1.440 193,881 -0.01(-0.69%)
Dec 13, 2022 1.460 1.470 1.450 1.450 92,688 +0.03(+2.11%)
Dec 12, 2022 1.400 1.450 1.380 1.420 219,638 +0.01(+0.71%)
Dec 09, 2022 1.410 1.450 1.380 1.410 74,798 +0.00(+0.00%)
Dec 08, 2022 1.480 1.490 1.370 1.410 218,283 -0.07(-4.73%)
Dec 07, 2022 1.490 1.540 1.450 1.480 71,399 -0.01(-0.67%)
Dec 06, 2022 1.560 1.560 1.490 1.490 118,287 -0.06(-3.87%)
Dec 05, 2022 1.490 1.557 1.490 1.550 43,882 +0.04(+2.65%)
Dec 02, 2022 1.460 1.540 1.460 1.510 105,681 +0.02(+1.34%)
Dec 01, 2022 1.520 1.550 1.480 1.490 113,242 +0.00(+0.00%)
Nov 30, 2022 1.500 1.540 1.480 1.490 175,197 +0.00(+0.00%)
Nov 29, 2022 1.490 1.560 1.480 1.490 159,787 -0.02(-1.32%)
Nov 28, 2022 1.480 1.530 1.480 1.510 128,875 +0.04(+2.72%)
Nov 25, 2022 1.500 1.529 1.460 1.470 31,500 -0.06(-3.92%)
Nov 23, 2022 1.580 1.580 1.520 1.530 69,960 -0.04(-2.55%)
Nov 22, 2022 1.530 1.580 1.490 1.570 137,216 +0.03(+1.95%)
Nov 21, 2022 1.480 1.550 1.480 1.540 76,456 +0.06(+4.05%)
Nov 18, 2022 1.600 1.660 1.465 1.480 264,294 -0.07(-4.52%)
Nov 17, 2022 1.570 1.591 1.510 1.550 92,791 -0.03(-1.90%)
Nov 16, 2022 1.690 1.690 1.550 1.580 116,498 -0.08(-4.82%)
Nov 15, 2022 1.680 1.740 1.655 1.660 104,121 +0.00(+0.00%)
Nov 14, 2022 1.730 1.788 1.640 1.660 114,856 -0.09(-5.14%)
Nov 11, 2022 1.750 1.790 1.670 1.750 405,907 +0.01(+0.57%)
Nov 10, 2022 1.740 1.759 1.595 1.740 253,660 +0.07(+4.19%)
Nov 09, 2022 1.750 1.810 1.620 1.670 132,057 -0.08(-4.57%)
Nov 08, 2022 1.710 1.790 1.670 1.750 108,647 +0.07(+4.17%)
Nov 07, 2022 1.690 1.690 1.660 1.680 37,923 -0.02(-1.18%)
Nov 04, 2022 1.720 1.760 1.690 1.700 70,367 -0.02(-1.16%)
Nov 03, 2022 1.710 1.720 1.570 1.720 195,846 +0.02(+1.18%)
Nov 02, 2022 1.720 1.720 1.640 1.700 78,046 +0.00(+0.00%)
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.