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 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 (%)
Oct 31, 2019 6.474 6.637 6.407 6.438 657,763 -0.04(-0.56%)
Oct 30, 2019 6.673 6.682 6.456 6.474 720,599 -0.21(-3.11%)
Oct 29, 2019 6.872 6.908 6.646 6.682 429,340 -0.17(-2.50%)
Oct 28, 2019 7.142 7.278 6.799 6.854 662,966 -0.28(-3.92%)
Oct 25, 2019 6.953 7.161 6.908 7.133 584,627 +0.19(+2.73%)
Oct 24, 2019 6.917 6.962 6.772 6.944 327,071 +0.04(+0.52%)
Oct 23, 2019 6.781 6.944 6.628 6.908 491,236 +0.11(+1.59%)
Oct 22, 2019 6.808 6.854 6.700 6.799 475,499 -0.04(-0.53%)
Oct 21, 2019 6.799 7.079 6.799 6.835 631,358 +0.05(+0.66%)
Oct 18, 2019 6.556 6.845 6.528 6.790 1,024,178 +0.18(+2.73%)
Oct 17, 2019 6.221 6.641 6.077 6.610 896,274 +0.28(+4.42%)
Oct 16, 2019 5.869 6.357 5.716 6.330 878,601 +0.46(+7.85%)
Oct 15, 2019 5.896 5.923 5.625 5.869 861,840 +0.01(+0.15%)
Oct 14, 2019 6.194 6.194 5.833 5.860 533,636 -0.33(-5.39%)
Oct 11, 2019 6.212 6.420 6.050 6.194 854,293 +0.07(+1.18%)
Oct 10, 2019 6.194 6.240 6.032 6.122 606,173 -0.08(-1.31%)
Oct 09, 2019 6.203 6.267 6.032 6.203 483,296 +0.02(+0.29%)
Oct 08, 2019 6.005 6.303 5.815 6.185 746,102 +0.07(+1.18%)
Oct 07, 2019 6.176 6.456 5.987 6.113 1,041,024 -0.03(-0.44%)
Oct 04, 2019 6.140 6.221 5.779 6.140 1,389,196 +0.04(+0.59%)
Oct 03, 2019 6.772 6.781 6.059 6.104 1,920,883 -0.65(-9.57%)
Oct 02, 2019 7.404 7.404 6.700 6.750 752,868 -0.70(-9.39%)
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.