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 +0.005 (+0.05%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 3.841 3.940 3.712 3.831 498,519 -0.01(-0.26%)
Apr 27, 2023 3.921 3.960 3.708 3.841 591,045 -0.08(-2.03%)
Apr 26, 2023 3.731 4.080 3.672 3.921 751,671 +0.26(+7.07%)
Apr 25, 2023 3.761 3.801 3.453 3.662 599,386 -0.12(-3.16%)
Apr 24, 2023 3.692 4.040 3.622 3.781 975,276 +0.15(+4.11%)
Apr 21, 2023 3.363 3.632 3.284 3.632 578,986 +0.25(+7.35%)
Apr 20, 2023 3.363 3.483 3.324 3.383 565,821 +0.01(+0.29%)
Apr 19, 2023 3.115 3.403 2.975 3.373 577,829 +0.30(+9.71%)
Apr 18, 2023 2.995 3.134 2.925 3.075 834,551 +0.13(+4.39%)
Apr 17, 2023 2.806 3.169 2.806 2.945 623,066 +0.17(+6.09%)
Apr 14, 2023 3.483 3.483 2.537 2.776 1,375,248 -0.71(-20.29%)
Apr 13, 2023 3.254 3.513 3.244 3.483 673,764 +0.26(+8.02%)
Apr 12, 2023 3.095 3.353 3.072 3.224 633,540 +0.18(+5.88%)
Apr 11, 2023 2.896 3.124 2.867 3.045 537,838 +0.17(+5.88%)
Apr 10, 2023 2.717 2.930 2.687 2.876 607,882 +0.19(+7.04%)
Apr 06, 2023 2.667 2.697 2.607 2.687 173,102 +0.05(+1.89%)
Apr 05, 2023 2.567 2.637 2.518 2.637 228,213 +0.09(+3.52%)
Apr 04, 2023 2.508 2.587 2.508 2.547 539,210 +0.07(+2.81%)
Apr 03, 2023 2.259 2.488 2.219 2.478 684,512 +0.26(+11.66%)
Mar 31, 2023 2.239 2.259 2.199 2.219 101,159 +0.03(+1.36%)
Mar 30, 2023 2.239 2.249 2.149 2.189 179,788 -0.04(-1.79%)
Mar 29, 2023 2.229 2.273 2.204 2.229 88,570 -0.00(-0.22%)
Mar 28, 2023 2.269 2.289 2.199 2.234 100,151 -0.02(-1.10%)
Mar 27, 2023 2.169 2.269 2.129 2.259 125,134 +0.15(+7.08%)
Mar 24, 2023 2.139 2.150 2.060 2.110 139,726 -0.04(-1.85%)
Mar 23, 2023 2.229 2.294 2.149 2.149 135,653 -0.11(-4.85%)
Mar 22, 2023 2.279 2.289 2.163 2.259 143,261 +0.00(+0.00%)
Mar 21, 2023 2.269 2.312 2.189 2.259 213,624 +0.01(+0.44%)
Mar 20, 2023 2.159 2.249 2.105 2.249 306,497 +0.16(+7.62%)
Mar 17, 2023 2.229 2.249 2.040 2.090 466,663 -0.13(-5.83%)
Mar 16, 2023 2.070 2.229 2.040 2.219 181,034 +0.16(+7.73%)
Mar 15, 2023 2.020 2.090 2.010 2.060 70,332 -0.01(-0.48%)
Mar 14, 2023 2.050 2.110 2.000 2.070 131,193 +0.06(+2.97%)
Mar 13, 2023 2.000 2.070 1.950 2.010 122,531 -0.04(-1.94%)
Mar 10, 2023 2.199 2.215 1.960 2.050 200,786 -0.17(-7.62%)
Mar 09, 2023 2.189 2.269 2.149 2.219 144,935 +0.01(+0.45%)
Mar 08, 2023 2.229 2.328 2.179 2.209 236,569 +0.00(+0.00%)
Mar 07, 2023 2.229 2.358 2.159 2.209 424,348 +0.07(+3.26%)
Mar 06, 2023 2.060 2.139 2.020 2.139 107,629 +0.12(+5.91%)
Mar 03, 2023 2.020 2.139 2.020 2.020 111,140 +0.01(+0.50%)
Mar 02, 2023 2.060 2.080 2.001 2.010 30,399 -0.07(-3.35%)
Mar 01, 2023 2.119 2.149 2.050 2.080 131,777 +0.01(+0.48%)
Feb 28, 2023 2.020 2.184 2.020 2.070 246,648 +0.05(+2.46%)
Feb 27, 2023 1.911 2.020 1.891 2.020 75,722 +0.14(+7.41%)
Feb 24, 2023 1.891 1.906 1.871 1.881 29,204 -0.06(-3.08%)
Feb 23, 2023 1.881 1.960 1.841 1.940 111,471 +0.06(+3.17%)
Feb 22, 2023 1.930 1.935 1.861 1.881 67,453 -0.06(-3.08%)
Feb 21, 2023 1.970 1.980 1.861 1.940 62,277 -0.02(-1.02%)
Feb 17, 2023 1.940 1.982 1.940 1.960 28,863 -0.01(-0.51%)
Feb 16, 2023 2.030 2.030 1.970 1.970 19,683 -0.06(-2.94%)
Feb 15, 2023 1.960 2.050 1.960 2.030 35,662 +0.04(+2.00%)
Feb 14, 2023 2.060 2.060 1.940 1.990 37,463 +0.01(+0.50%)
Feb 13, 2023 1.920 2.030 1.920 1.980 52,682 +0.00(+0.00%)
Feb 10, 2023 1.990 2.015 1.960 1.980 56,635 -0.05(-2.45%)
Feb 09, 2023 2.060 2.060 1.924 2.030 69,555 -0.01(-0.49%)
Feb 08, 2023 2.159 2.159 2.040 2.040 46,017 -0.11(-5.09%)
Feb 07, 2023 2.070 2.159 2.000 2.149 76,905 +0.12(+6.14%)
Feb 06, 2023 2.000 2.081 1.990 2.025 57,820 -0.02(-1.21%)
Feb 03, 2023 2.040 2.090 2.020 2.050 41,891 -0.04(-1.90%)
Feb 02, 2023 2.159 2.178 2.060 2.090 61,272 -0.07(-3.23%)
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.