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

Carrols Rstrnt Group (NQ: TAST )

N/A 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 (%)
Jul 31, 2007 12.00 12.19 11.82 11.90 657,645 +0.00(+0.00%)
Jul 30, 2007 12.24 12.24 11.76 11.90 265,994 -0.26(-2.14%)
Jul 27, 2007 13.15 13.15 12.09 12.16 249,813 -1.09(-8.23%)
Jul 26, 2007 13.32 13.50 12.95 13.25 89,078 -0.28(-2.07%)
Jul 25, 2007 14.00 14.00 13.20 13.53 106,277 -0.39(-2.80%)
Jul 24, 2007 14.05 14.10 13.90 13.92 72,728 -0.23(-1.63%)
Jul 23, 2007 14.20 14.28 14.07 14.15 229,144 -0.05(-0.35%)
Jul 20, 2007 14.27 14.29 14.16 14.20 82,328 -0.10(-0.70%)
Jul 19, 2007 14.49 14.54 14.29 14.30 52,639 -0.10(-0.69%)
Jul 18, 2007 14.29 14.43 14.24 14.40 53,684 +0.02(+0.14%)
Jul 17, 2007 14.26 14.58 14.26 14.38 75,431 +0.10(+0.70%)
Jul 16, 2007 14.32 14.36 14.23 14.28 44,574 -0.10(-0.70%)
Jul 13, 2007 14.40 14.44 14.33 14.38 27,112 -0.11(-0.76%)
Jul 12, 2007 14.40 14.50 14.20 14.49 42,422 +0.21(+1.47%)
Jul 11, 2007 14.34 14.42 14.18 14.28 161,410 -0.09(-0.63%)
Jul 10, 2007 14.59 14.65 14.32 14.37 101,665 -0.27(-1.84%)
Jul 09, 2007 15.00 15.00 14.40 14.64 158,814 -0.31(-2.07%)
Jul 06, 2007 15.00 15.02 14.82 14.95 60,577 -0.05(-0.33%)
Jul 05, 2007 15.03 15.04 14.93 15.00 35,736 -0.05(-0.33%)
Jul 03, 2007 15.13 15.13 14.95 15.05 74,628 +0.00(+0.00%)
Jul 02, 2007 15.37 15.38 14.95 15.05 301,634 -0.20(-1.31%)
Jun 29, 2007 15.29 15.32 15.05 15.25 75,483 +0.07(+0.46%)
Jun 28, 2007 15.10 15.35 15.00 15.18 58,993 +0.10(+0.66%)
Jun 27, 2007 15.48 15.48 15.01 15.08 129,783 -0.52(-3.33%)
Jun 26, 2007 15.50 15.70 15.18 15.60 47,459 +0.20(+1.30%)
Jun 25, 2007 15.74 15.75 15.35 15.40 48,919 -0.34(-2.16%)
Jun 22, 2007 15.54 15.74 15.41 15.74 381,053 +0.20(+1.29%)
Jun 21, 2007 15.35 15.61 15.31 15.54 57,955 +0.12(+0.78%)
Jun 20, 2007 15.32 15.61 15.23 15.42 102,400 +0.17(+1.11%)
Jun 19, 2007 15.60 15.60 15.16 15.25 87,600 -0.41(-2.62%)
Jun 18, 2007 15.54 15.70 15.54 15.66 77,200 +0.08(+0.51%)
Jun 15, 2007 15.50 15.62 15.40 15.58 86,900 +0.30(+1.96%)
Jun 14, 2007 15.11 15.60 15.11 15.28 37,200 +0.08(+0.53%)
Jun 13, 2007 14.97 15.25 14.88 15.20 115,800 +0.19(+1.27%)
Jun 12, 2007 15.05 15.19 14.91 15.01 40,900 -0.08(-0.53%)
Jun 11, 2007 14.95 15.30 14.95 15.09 95,175 +0.09(+0.60%)
Jun 08, 2007 15.21 15.35 14.84 15.00 1,058,022 -0.26(-1.70%)
Jun 07, 2007 15.69 15.83 15.25 15.26 99,960 -0.49(-3.11%)
Jun 06, 2007 15.95 16.10 15.48 15.75 84,698 -0.25(-1.56%)
Jun 05, 2007 16.08 16.11 15.92 16.00 183,807 -0.14(-0.87%)
Jun 04, 2007 15.97 16.20 15.80 16.14 109,936 +0.16(+1.00%)
Jun 01, 2007 15.97 16.25 15.80 15.98 104,367 +0.17(+1.08%)
May 31, 2007 15.50 16.15 15.34 15.81 89,432 +0.33(+2.13%)
May 30, 2007 15.20 15.48 15.07 15.48 51,091 +0.21(+1.38%)
May 29, 2007 15.24 15.32 15.00 15.27 45,659 +0.08(+0.53%)
May 25, 2007 15.15 15.25 15.10 15.19 32,315 +0.07(+0.46%)
May 24, 2007 15.12 15.25 15.00 15.12 52,126 +0.02(+0.13%)
May 23, 2007 15.06 15.24 14.92 15.10 120,753 -0.04(-0.26%)
May 22, 2007 15.24 15.24 14.95 15.14 46,577 -0.15(-0.98%)
May 21, 2007 15.00 15.30 15.00 15.29 68,587 +0.24(+1.59%)
May 18, 2007 15.01 15.09 14.99 15.05 36,189 +0.09(+0.60%)
May 17, 2007 15.00 15.10 14.82 14.96 31,125 -0.05(-0.33%)
May 16, 2007 15.16 15.25 14.99 15.01 55,795 -0.09(-0.60%)
May 15, 2007 15.21 15.21 15.00 15.10 116,254 -0.15(-0.98%)
May 14, 2007 15.17 15.26 15.05 15.25 62,111 +0.04(+0.26%)
May 11, 2007 15.25 15.43 15.01 15.21 98,345 -0.29(-1.87%)
May 10, 2007 15.47 15.60 15.25 15.50 68,839 -0.05(-0.32%)
May 09, 2007 15.05 15.60 15.01 15.55 67,276 +0.39(+2.57%)
May 08, 2007 15.26 15.26 14.94 15.16 57,164 -0.09(-0.59%)
May 07, 2007 15.55 15.60 15.24 15.25 89,115 -0.35(-2.24%)
May 04, 2007 15.40 15.60 15.35 15.60 61,382 +0.17(+1.10%)
May 03, 2007 15.68 15.68 15.20 15.43 31,978 -0.19(-1.22%)
May 02, 2007 15.50 15.67 15.50 15.62 87,533 +0.15(+0.97%)
May 01, 2007 15.07 15.57 15.07 15.47 122,240 +0.45(+3.00%)
Apr 30, 2007 15.46 15.48 14.82 15.02 279,855 -0.39(-2.53%)
Apr 27, 2007 15.58 15.60 15.25 15.41 32,240 -0.12(-0.77%)
Apr 26, 2007 15.30 15.53 15.10 15.53 33,496 +0.23(+1.50%)
Apr 25, 2007 15.33 15.38 15.23 15.30 41,401 +0.00(+0.00%)
Apr 24, 2007 15.32 15.35 15.10 15.30 30,890 +0.10(+0.66%)
Apr 23, 2007 15.21 15.25 15.01 15.20 19,030 -0.05(-0.33%)
Apr 20, 2007 15.26 15.26 15.00 15.25 47,012 +0.09(+0.59%)
Apr 19, 2007 15.02 15.16 14.99 15.16 76,137 +0.08(+0.53%)
Apr 18, 2007 15.34 15.46 15.05 15.08 22,256 -0.32(-2.08%)
Apr 17, 2007 15.30 15.48 15.08 15.40 17,393 +0.08(+0.52%)
Apr 16, 2007 15.14 15.53 15.00 15.32 18,112 +0.29(+1.93%)
Apr 13, 2007 15.12 15.14 14.97 15.03 36,679 -0.20(-1.31%)
Apr 12, 2007 15.24 15.24 15.00 15.23 31,952 +0.22(+1.47%)
Apr 11, 2007 15.36 15.36 14.95 15.01 57,340 -0.44(-2.85%)
Apr 10, 2007 15.10 15.56 15.08 15.45 29,306 +0.14(+0.91%)
Apr 09, 2007 14.99 15.50 14.84 15.31 52,430 +0.26(+1.73%)
Apr 05, 2007 14.97 15.05 14.96 15.05 38,899 +0.05(+0.33%)
Apr 04, 2007 15.02 15.20 14.96 15.00 56,815 +0.00(+0.00%)
Apr 03, 2007 15.14 15.18 14.95 15.00 61,637 +0.00(+0.00%)
Apr 02, 2007 14.84 15.21 14.80 15.00 180,635 +0.49(+3.38%)
Mar 30, 2007 14.84 15.30 14.51 14.51 900,015 -0.21(-1.43%)
Mar 29, 2007 14.33 14.96 14.33 14.72 50,569 -0.19(-1.27%)
Mar 28, 2007 14.70 15.01 14.70 14.91 54,157 +0.00(+0.00%)
Mar 27, 2007 14.86 14.98 14.67 14.91 41,315 +0.05(+0.34%)
Mar 26, 2007 14.65 14.96 14.40 14.86 86,444 +0.10(+0.68%)
Mar 23, 2007 14.28 14.76 14.21 14.76 62,347 +0.60(+4.24%)
Mar 22, 2007 14.22 14.22 14.00 14.16 60,274 -0.01(-0.07%)
Mar 21, 2007 14.11 14.25 14.02 14.17 99,802 +0.09(+0.64%)
Mar 20, 2007 13.99 14.11 13.87 14.08 66,510 -0.01(-0.07%)
Mar 19, 2007 13.26 14.09 13.26 14.09 93,060 +0.74(+5.54%)
Mar 16, 2007 13.21 13.48 13.21 13.35 41,652 +0.02(+0.15%)
Mar 15, 2007 13.46 13.46 13.20 13.33 384,458 -0.13(-0.97%)
Mar 14, 2007 13.77 13.77 13.30 13.46 196,300 -0.16(-1.17%)
Mar 13, 2007 13.66 13.71 13.41 13.62 224,821 -0.04(-0.29%)
Mar 12, 2007 13.88 14.00 13.66 13.66 151,673 -0.09(-0.65%)
Mar 09, 2007 13.57 14.01 13.47 13.75 192,109 +0.58(+4.40%)
Mar 08, 2007 13.66 13.95 12.91 13.17 85,954 -0.54(-3.94%)
Mar 07, 2007 13.56 13.71 13.44 13.71 38,925 +0.08(+0.59%)
Mar 06, 2007 14.28 14.37 13.61 13.63 138,260 -0.33(-2.36%)
Mar 05, 2007 13.10 13.96 13.00 13.96 143,984 +0.70(+5.28%)
Mar 02, 2007 13.47 13.47 13.07 13.26 311,151 -0.14(-1.04%)
Mar 01, 2007 13.23 13.59 13.06 13.40 326,600 +0.10(+0.75%)
Feb 28, 2007 13.43 13.55 13.30 13.30 278,133 -0.07(-0.52%)
Feb 27, 2007 13.29 13.50 13.16 13.37 141,170 -0.18(-1.33%)
Feb 26, 2007 13.60 13.83 13.40 13.55 182,659 -0.05(-0.37%)
Feb 23, 2007 13.56 13.80 13.50 13.60 263,585 -0.06(-0.44%)
Feb 22, 2007 13.75 13.86 13.60 13.66 133,664 -0.24(-1.73%)
Feb 21, 2007 13.98 14.01 13.75 13.90 80,446 -0.10(-0.71%)
Feb 20, 2007 14.00 14.14 13.76 14.00 93,892 +0.00(+0.00%)
Feb 16, 2007 13.95 14.11 13.65 14.00 79,481 -0.08(-0.57%)
Feb 15, 2007 14.20 14.21 13.94 14.08 143,037 -0.22(-1.54%)
Feb 14, 2007 14.20 14.43 14.18 14.30 101,813 -0.02(-0.14%)
Feb 13, 2007 14.49 14.56 14.20 14.32 74,148 -0.02(-0.14%)
Feb 12, 2007 14.81 14.94 14.30 14.34 69,627 -0.53(-3.56%)
Feb 09, 2007 14.95 14.99 14.85 14.87 35,238 +0.01(+0.07%)
Feb 08, 2007 14.70 15.00 14.66 14.86 124,237 +0.13(+0.88%)
Feb 07, 2007 14.42 14.95 14.42 14.73 44,186 +0.11(+0.75%)
Feb 06, 2007 14.55 14.69 14.53 14.62 24,160 +0.07(+0.48%)
Feb 05, 2007 14.35 14.78 14.35 14.55 64,599 +0.25(+1.75%)
Feb 02, 2007 14.25 14.42 14.16 14.30 108,110 -0.12(-0.83%)
Feb 01, 2007 14.31 14.50 14.25 14.42 66,312 +0.00(+0.00%)
Jan 31, 2007 14.62 14.76 14.25 14.42 46,060 -0.31(-2.10%)
Jan 30, 2007 14.65 14.86 14.63 14.73 40,138 -0.06(-0.41%)
Jan 29, 2007 14.80 14.89 14.65 14.79 28,891 -0.05(-0.34%)
Jan 26, 2007 14.90 14.90 14.70 14.84 44,694 -0.06(-0.40%)
Jan 25, 2007 15.00 15.00 14.61 14.90 76,379 -0.07(-0.47%)
Jan 24, 2007 14.80 15.00 14.70 14.97 220,627 +0.49(+3.38%)
Jan 23, 2007 14.05 14.48 14.05 14.48 61,293 +0.22(+1.54%)
Jan 22, 2007 14.10 14.30 14.10 14.26 81,759 +0.11(+0.78%)
Jan 19, 2007 14.00 14.25 13.85 14.15 38,965 +0.00(+0.00%)
Jan 18, 2007 14.01 14.16 13.85 14.15 81,673 +0.00(+0.00%)
Jan 17, 2007 14.00 14.28 13.95 14.15 37,641 -0.02(-0.14%)
Jan 16, 2007 14.00 14.26 13.70 14.17 94,255 -0.02(-0.14%)
Jan 12, 2007 13.75 14.19 13.65 14.19 94,256 +0.44(+3.20%)
Jan 11, 2007 13.97 14.00 13.70 13.75 109,655 -0.10(-0.72%)
Jan 10, 2007 14.00 14.10 12.34 13.85 187,786 -0.22(-1.56%)
Jan 09, 2007 14.20 14.21 13.93 14.07 94,266 +0.02(+0.14%)
Jan 08, 2007 14.00 14.39 14.00 14.05 101,074 +0.05(+0.36%)
Jan 05, 2007 13.93 14.07 13.75 14.00 110,930 +0.00(+0.00%)
Jan 04, 2007 14.10 14.20 12.44 14.00 523,556 -0.20(-1.41%)
Jan 03, 2007 14.23 14.40 13.99 14.20 163,510 +0.02(+0.14%)
Dec 29, 2006 14.02 14.18 14.00 14.18 79,334 +0.03(+0.21%)
Dec 28, 2006 14.49 14.49 14.15 14.15 57,485 -0.25(-1.74%)
Dec 27, 2006 14.32 14.65 14.25 14.40 54,120 -0.10(-0.69%)
Dec 26, 2006 14.75 14.75 14.25 14.50 75,594 -0.21(-1.43%)
Dec 22, 2006 14.25 14.75 14.22 14.71 96,686 +0.16(+1.10%)
Dec 21, 2006 14.30 14.57 14.25 14.55 71,284 +0.06(+0.41%)
Dec 20, 2006 14.21 14.59 14.00 14.49 205,888 -0.01(-0.07%)
Dec 19, 2006 14.35 14.65 14.25 14.50 531,984 -0.18(-1.23%)
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.