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

Carrols Rstrnt Group (NQ: TAST )

9.515 +0.015 (+0.16%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 7.903 8.063 7.644 7.863 1,027,935 -0.06(-0.76%)
Dec 28, 2023 7.754 8.023 7.634 7.923 879,158 +0.14(+1.79%)
Dec 27, 2023 7.724 7.876 7.697 7.784 738,952 +0.13(+1.69%)
Dec 26, 2023 7.394 7.714 7.394 7.654 645,137 +0.26(+3.51%)
Dec 22, 2023 7.434 7.484 7.305 7.394 386,059 +0.01(+0.14%)
Dec 21, 2023 7.135 7.404 7.035 7.384 541,107 +0.35(+4.96%)
Dec 20, 2023 7.384 7.404 7.025 7.035 917,739 -0.36(-4.86%)
Dec 19, 2023 7.305 7.457 7.255 7.394 580,812 +0.10(+1.37%)
Dec 18, 2023 7.285 7.374 7.085 7.295 629,018 +0.03(+0.41%)
Dec 15, 2023 7.873 7.923 7.185 7.265 1,112,898 -0.56(-7.14%)
Dec 14, 2023 8.223 8.362 7.678 7.823 802,874 -0.42(-5.08%)
Dec 13, 2023 8.043 8.263 7.774 8.243 1,013,108 +0.25(+3.12%)
Dec 12, 2023 8.023 8.103 7.804 7.993 392,671 -0.04(-0.50%)
Dec 11, 2023 7.794 8.183 7.735 8.033 939,682 +0.21(+2.68%)
Dec 08, 2023 7.784 7.893 7.714 7.823 487,277 +0.03(+0.38%)
Dec 07, 2023 7.444 7.794 7.354 7.794 621,857 +0.36(+4.83%)
Dec 06, 2023 7.644 7.714 7.384 7.434 563,849 -0.12(-1.59%)
Dec 05, 2023 7.634 7.664 6.586 7.554 1,441,062 -0.19(-2.45%)
Dec 04, 2023 7.784 8.163 7.614 7.744 1,080,786 -0.07(-0.89%)
Dec 01, 2023 7.574 7.953 7.394 7.814 1,841,675 +0.28(+3.71%)
Nov 30, 2023 7.564 7.589 7.394 7.534 456,409 +0.07(+0.94%)
Nov 29, 2023 7.464 7.654 7.354 7.464 510,207 +0.02(+0.27%)
Nov 28, 2023 7.494 7.554 7.255 7.444 433,857 +0.00(+0.00%)
Nov 27, 2023 7.654 7.763 7.305 7.444 1,128,011 -0.22(-2.86%)
Nov 24, 2023 7.564 7.823 7.494 7.664 508,370 +0.11(+1.45%)
Nov 22, 2023 7.754 7.804 7.504 7.554 541,019 -0.10(-1.30%)
Nov 21, 2023 7.255 7.754 7.255 7.654 830,427 +0.39(+5.36%)
Nov 20, 2023 7.105 7.504 7.095 7.265 782,803 +0.25(+3.56%)
Nov 17, 2023 7.055 7.094 6.896 7.015 620,493 +0.04(+0.57%)
Nov 16, 2023 7.234 7.523 6.861 6.975 774,371 -0.38(-5.14%)
Nov 15, 2023 7.513 7.582 6.995 7.354 1,269,639 -0.05(-0.67%)
Nov 14, 2023 7.612 7.712 7.324 7.403 1,551,083 -0.06(-0.80%)
Nov 13, 2023 7.562 7.811 6.936 7.463 1,376,990 -0.09(-1.19%)
Nov 10, 2023 7.941 8.010 7.483 7.553 1,059,162 -0.04(-0.52%)
Nov 09, 2023 7.314 7.941 6.727 7.592 3,840,450 +1.40(+22.67%)
Nov 08, 2023 6.100 6.199 5.931 6.189 519,634 +0.12(+1.97%)
Nov 07, 2023 6.010 6.080 5.871 6.070 250,105 +0.09(+1.50%)
Nov 06, 2023 6.000 6.000 5.856 5.980 299,026 +0.04(+0.67%)
Nov 03, 2023 5.851 6.020 5.841 5.941 216,681 +0.14(+2.40%)
Nov 02, 2023 5.851 5.985 5.756 5.801 266,007 +0.03(+0.52%)
Nov 01, 2023 5.771 5.771 5.622 5.771 255,182 +0.05(+0.87%)
Oct 31, 2023 5.861 5.901 5.697 5.722 209,186 -0.16(-2.71%)
Oct 30, 2023 5.712 5.906 5.682 5.881 297,167 +0.22(+3.87%)
Oct 27, 2023 5.622 5.672 5.483 5.662 199,773 +0.12(+2.15%)
Oct 26, 2023 5.552 5.662 5.473 5.542 226,170 +0.02(+0.36%)
Oct 25, 2023 5.742 5.761 5.483 5.523 263,260 -0.25(-4.31%)
Oct 24, 2023 5.662 5.841 5.662 5.771 359,431 +0.16(+2.84%)
Oct 23, 2023 5.363 5.672 5.294 5.612 308,974 +0.23(+4.25%)
Oct 20, 2023 5.353 5.423 5.254 5.383 303,534 +0.03(+0.56%)
Oct 19, 2023 5.433 5.528 5.314 5.353 245,281 -0.11(-2.00%)
Oct 18, 2023 5.622 5.622 5.433 5.463 232,747 -0.17(-3.00%)
Oct 17, 2023 5.572 5.751 5.553 5.632 322,274 +0.04(+0.71%)
Oct 16, 2023 5.343 5.627 5.254 5.592 538,254 +0.28(+5.24%)
Oct 13, 2023 5.682 5.682 5.274 5.314 384,088 -0.36(-6.32%)
Oct 12, 2023 5.662 5.811 5.533 5.672 489,269 -0.11(-1.89%)
Oct 11, 2023 6.030 6.235 5.761 5.781 517,850 -0.25(-4.13%)
Oct 10, 2023 6.010 6.169 6.010 6.030 411,687 +0.06(+1.00%)
Oct 09, 2023 5.960 6.040 5.801 5.970 266,280 -0.05(-0.83%)
Oct 06, 2023 6.229 6.239 5.980 6.020 346,338 -0.26(-4.12%)
Oct 05, 2023 6.279 6.378 6.199 6.279 344,022 -0.04(-0.63%)
Oct 04, 2023 6.140 6.418 6.100 6.319 331,904 +0.12(+1.93%)
Oct 03, 2023 6.548 6.627 6.189 6.199 544,971 -0.43(-6.46%)
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.