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

Carrols Rstrnt Group (NQ: TAST )

9.510 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2023 5.722 5.921 5.672 5.861 569,666 +0.17(+2.97%)
Jul 28, 2023 5.433 5.791 5.433 5.692 544,312 +0.19(+3.44%)
Jul 27, 2023 5.572 5.652 5.483 5.503 240,381 -0.04(-0.72%)
Jul 26, 2023 5.343 5.582 5.343 5.542 311,127 +0.21(+3.92%)
Jul 25, 2023 5.383 5.429 5.144 5.334 409,447 -0.10(-1.83%)
Jul 24, 2023 5.413 5.493 5.309 5.433 412,413 +0.00(+0.00%)
Jul 21, 2023 5.602 5.692 5.413 5.433 365,978 -0.10(-1.80%)
Jul 20, 2023 5.592 5.710 5.473 5.533 454,171 -0.01(-0.18%)
Jul 19, 2023 5.324 5.837 5.324 5.542 985,394 +0.24(+4.50%)
Jul 18, 2023 5.035 5.383 4.946 5.304 1,104,528 +0.44(+9.00%)
Jul 17, 2023 5.085 5.125 4.736 4.866 531,205 -0.21(-4.12%)
Jul 14, 2023 5.234 5.244 5.015 5.075 412,310 -0.16(-3.04%)
Jul 13, 2023 5.324 5.463 5.214 5.234 336,186 -0.10(-1.87%)
Jul 12, 2023 5.443 5.513 5.314 5.334 399,534 +0.01(+0.19%)
Jul 11, 2023 5.045 5.368 4.980 5.324 548,124 +0.27(+5.42%)
Jul 10, 2023 5.015 5.130 4.916 5.050 564,016 +0.02(+0.50%)
Jul 07, 2023 5.025 5.154 4.936 5.025 571,919 +0.05(+1.00%)
Jul 06, 2023 4.727 5.025 4.677 4.975 606,980 +0.22(+4.60%)
Jul 05, 2023 4.826 4.841 4.667 4.756 468,479 -0.11(-2.35%)
Jul 03, 2023 5.025 5.025 4.836 4.871 297,531 -0.14(-2.88%)
Jun 30, 2023 4.826 5.075 4.826 5.015 597,881 +0.23(+4.78%)
Jun 29, 2023 4.597 4.796 4.567 4.786 562,724 +0.19(+4.11%)
Jun 28, 2023 4.468 4.622 4.428 4.597 420,260 +0.14(+3.12%)
Jun 27, 2023 4.617 4.623 4.269 4.458 715,264 -0.14(-3.14%)
Jun 26, 2023 4.518 4.706 4.433 4.602 681,692 +0.01(+0.33%)
Jun 23, 2023 4.936 4.936 4.358 4.587 5,540,543 -0.53(-10.31%)
Jun 22, 2023 5.274 5.284 5.005 5.115 615,486 -0.12(-2.28%)
Jun 21, 2023 4.816 5.274 4.736 5.234 805,671 +0.35(+7.13%)
Jun 20, 2023 4.985 5.025 4.488 4.886 1,117,140 -0.28(-5.40%)
Jun 16, 2023 5.612 5.612 5.135 5.164 763,975 -0.40(-7.16%)
Jun 15, 2023 5.274 5.642 5.264 5.562 572,927 +0.32(+6.07%)
Jun 14, 2023 5.831 5.970 5.204 5.244 757,676 -0.67(-11.28%)
Jun 13, 2023 5.791 6.030 5.742 5.911 676,902 +0.08(+1.37%)
Jun 12, 2023 5.722 5.841 5.493 5.831 629,782 +0.08(+1.38%)
Jun 09, 2023 5.871 5.950 5.682 5.751 477,444 -0.12(-2.03%)
Jun 08, 2023 5.722 5.931 5.652 5.871 748,529 +0.19(+3.33%)
Jun 07, 2023 5.523 5.746 5.483 5.682 575,695 +0.26(+4.77%)
Jun 06, 2023 5.622 5.628 5.249 5.423 731,079 -0.26(-4.55%)
Jun 05, 2023 5.642 5.927 5.533 5.682 768,690 +0.03(+0.53%)
Jun 02, 2023 5.781 5.781 5.085 5.652 761,237 -0.07(-1.22%)
Jun 01, 2023 5.433 5.791 5.343 5.722 781,203 +0.25(+4.55%)
May 31, 2023 5.184 5.483 5.154 5.473 464,687 +0.27(+5.16%)
May 30, 2023 5.523 5.542 5.025 5.204 917,041 -0.32(-5.77%)
May 26, 2023 5.692 5.791 5.453 5.523 659,856 -0.16(-2.80%)
May 25, 2023 5.572 5.712 5.413 5.682 526,645 +0.17(+3.07%)
May 24, 2023 5.602 5.602 5.204 5.513 518,328 -0.12(-2.12%)
May 23, 2023 5.791 5.801 5.580 5.632 985,461 -0.06(-1.05%)
May 22, 2023 5.154 5.801 5.154 5.692 1,460,894 +0.65(+12.82%)
May 19, 2023 4.985 5.065 4.866 5.045 690,682 +0.07(+1.40%)
May 18, 2023 5.403 5.443 4.836 4.975 888,871 -0.39(-7.24%)
May 17, 2023 5.353 5.443 5.075 5.363 922,542 -0.04(-0.74%)
May 16, 2023 4.886 5.423 4.806 5.403 962,833 +0.55(+11.27%)
May 15, 2023 5.025 5.075 4.834 4.856 901,628 -0.17(-3.37%)
May 12, 2023 4.707 5.274 4.697 5.025 1,249,523 +0.39(+8.37%)
May 11, 2023 4.647 4.717 4.309 4.637 1,313,636 +0.30(+6.88%)
May 10, 2023 4.279 4.438 4.169 4.338 437,547 +0.01(+0.23%)
May 09, 2023 4.050 4.393 4.050 4.329 552,637 +0.25(+6.10%)
May 08, 2023 4.100 4.219 3.652 4.080 651,795 -0.07(-1.68%)
May 05, 2023 4.408 4.485 4.080 4.149 642,633 -0.21(-4.79%)
May 04, 2023 4.209 4.458 4.139 4.358 703,636 +0.10(+2.34%)
May 03, 2023 3.980 4.309 3.980 4.259 610,258 +0.28(+7.00%)
May 02, 2023 4.030 4.035 3.741 3.980 460,260 +0.01(+0.25%)
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.