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 (%)
Apr 30, 2021 5.300 5.472 5.291 5.318 220,827 -0.06(-1.17%)
Apr 29, 2021 5.237 5.499 5.237 5.382 359,742 +0.16(+3.11%)
Apr 28, 2021 5.201 5.228 5.147 5.219 146,914 +0.03(+0.52%)
Apr 27, 2021 5.300 5.400 5.165 5.192 186,616 -0.07(-1.37%)
Apr 26, 2021 5.264 5.328 5.219 5.264 362,805 +0.02(+0.34%)
Apr 23, 2021 5.138 5.295 5.111 5.246 265,568 +0.14(+2.83%)
Apr 22, 2021 5.210 5.219 5.057 5.102 440,004 -0.10(-1.91%)
Apr 21, 2021 5.021 5.228 4.984 5.201 272,354 +0.16(+3.23%)
Apr 20, 2021 5.066 5.075 4.939 5.039 429,799 -0.08(-1.59%)
Apr 19, 2021 5.120 5.192 5.011 5.120 244,209 -0.01(-0.18%)
Apr 16, 2021 5.264 5.291 5.084 5.129 360,477 -0.09(-1.73%)
Apr 15, 2021 5.075 5.255 4.984 5.219 404,299 +0.17(+3.40%)
Apr 14, 2021 4.984 5.120 4.975 5.048 483,637 +0.07(+1.45%)
Apr 13, 2021 5.138 5.174 4.885 4.975 506,980 -0.23(-4.51%)
Apr 12, 2021 5.418 5.436 5.201 5.210 369,811 -0.20(-3.67%)
Apr 09, 2021 5.337 5.422 5.291 5.409 235,113 +0.05(+0.84%)
Apr 08, 2021 5.346 5.418 5.228 5.364 414,548 +0.03(+0.51%)
Apr 07, 2021 5.499 5.502 5.282 5.337 445,603 -0.15(-2.80%)
Apr 06, 2021 5.499 5.541 5.400 5.490 250,382 +0.03(+0.50%)
Apr 05, 2021 5.571 5.644 5.373 5.463 437,666 -0.06(-1.14%)
Apr 01, 2021 5.427 5.571 5.364 5.526 292,258 +0.12(+2.26%)
Mar 31, 2021 5.508 5.508 5.318 5.404 384,600 -0.05(-0.91%)
Mar 30, 2021 5.544 5.662 5.318 5.454 438,348 -0.05(-0.82%)
Mar 29, 2021 5.653 5.851 5.418 5.499 509,809 -0.23(-3.94%)
Mar 26, 2021 5.851 5.869 5.481 5.725 346,080 -0.06(-1.09%)
Mar 25, 2021 5.544 5.824 5.328 5.788 945,281 +0.38(+7.01%)
Mar 24, 2021 5.851 5.923 5.382 5.409 675,707 -0.32(-5.52%)
Mar 23, 2021 5.887 6.113 5.689 5.725 431,869 -0.29(-4.80%)
Mar 22, 2021 6.348 6.429 5.987 6.014 272,683 -0.31(-4.86%)
Mar 19, 2021 6.203 6.375 6.005 6.321 470,780 +0.17(+2.79%)
Mar 18, 2021 6.474 6.592 6.113 6.149 317,251 -0.32(-4.89%)
Mar 17, 2021 6.583 6.592 6.330 6.465 418,303 -0.13(-1.92%)
Mar 16, 2021 7.016 7.016 6.492 6.592 556,004 -0.47(-6.65%)
Mar 15, 2021 6.637 7.305 6.637 7.061 1,159,511 +0.45(+6.83%)
Mar 12, 2021 6.510 6.682 6.330 6.610 946,213 +0.05(+0.83%)
Mar 11, 2021 6.185 6.754 6.185 6.556 935,948 +0.42(+6.76%)
Mar 10, 2021 6.330 6.556 5.887 6.140 1,064,320 +0.10(+1.64%)
Mar 09, 2021 6.095 6.276 5.933 6.041 2,754,485 +0.01(+0.15%)
Mar 08, 2021 5.707 6.086 5.689 6.032 606,965 +0.35(+6.20%)
Mar 05, 2021 5.625 5.725 5.255 5.680 688,728 +0.12(+2.11%)
Mar 04, 2021 5.517 5.689 5.391 5.562 802,336 +0.08(+1.48%)
Mar 03, 2021 5.616 5.869 5.436 5.481 484,198 -0.43(-7.33%)
Mar 02, 2021 5.752 5.960 5.662 5.914 319,616 +0.14(+2.50%)
Mar 01, 2021 5.707 5.815 5.598 5.770 190,043 +0.19(+3.40%)
Feb 26, 2021 5.580 5.707 5.463 5.580 367,565 +0.05(+0.82%)
Feb 25, 2021 5.707 5.707 5.481 5.535 267,104 -0.19(-3.31%)
Feb 24, 2021 5.589 5.761 5.427 5.725 417,447 +0.18(+3.26%)
Feb 23, 2021 5.644 5.678 5.337 5.544 250,242 -0.09(-1.60%)
Feb 22, 2021 5.734 5.779 5.635 5.635 189,595 -0.05(-0.95%)
Feb 19, 2021 5.734 5.824 5.571 5.689 272,213 -0.05(-0.79%)
Feb 18, 2021 5.598 5.779 5.472 5.734 359,840 +0.14(+2.42%)
Feb 17, 2021 5.842 5.878 5.589 5.598 368,185 -0.23(-4.02%)
Feb 16, 2021 5.869 5.951 5.725 5.833 338,755 -0.01(-0.15%)
Feb 12, 2021 5.869 5.878 5.725 5.842 159,695 -0.09(-1.52%)
Feb 11, 2021 6.122 6.158 5.725 5.933 301,854 -0.20(-3.24%)
Feb 10, 2021 6.221 6.230 6.068 6.131 244,987 -0.05(-0.73%)
Feb 09, 2021 6.285 6.321 6.095 6.176 322,182 -0.01(-0.15%)
Feb 08, 2021 6.212 6.429 6.140 6.185 455,759 +0.03(+0.44%)
Feb 05, 2021 6.149 6.285 6.041 6.158 319,612 +0.09(+1.49%)
Feb 04, 2021 5.734 6.149 5.616 6.068 387,869 +0.39(+6.84%)
Feb 03, 2021 5.589 5.725 5.508 5.680 269,203 +0.16(+2.95%)
Feb 02, 2021 5.625 5.662 5.472 5.517 368,148 +0.02(+0.33%)
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.