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 29, 2022 1.771 1.800 1.582 1.592 362,761 -0.19(-10.61%)
Apr 28, 2022 1.712 1.831 1.697 1.781 366,093 +0.09(+5.29%)
Apr 27, 2022 1.721 1.751 1.652 1.692 349,495 -0.03(-1.73%)
Apr 26, 2022 1.841 1.841 1.687 1.721 354,891 -0.12(-6.49%)
Apr 25, 2022 1.841 1.861 1.781 1.841 218,527 -0.01(-0.54%)
Apr 22, 2022 1.970 1.970 1.841 1.851 349,216 -0.10(-5.10%)
Apr 21, 2022 2.040 2.060 1.950 1.950 327,146 -0.07(-3.45%)
Apr 20, 2022 2.000 2.060 1.980 2.020 271,120 +0.05(+2.53%)
Apr 19, 2022 1.871 1.990 1.851 1.970 363,751 +0.06(+3.12%)
Apr 18, 2022 2.010 2.030 1.911 1.911 344,094 -0.08(-4.00%)
Apr 14, 2022 2.060 2.100 1.990 1.990 166,296 -0.07(-3.38%)
Apr 13, 2022 2.040 2.070 2.010 2.060 292,914 +0.04(+1.97%)
Apr 12, 2022 2.030 2.070 1.990 2.020 237,357 +0.00(+0.00%)
Apr 11, 2022 2.030 2.105 1.990 2.020 261,683 -0.04(-1.93%)
Apr 08, 2022 1.990 2.110 1.990 2.060 294,328 +0.06(+2.99%)
Apr 07, 2022 2.050 2.065 1.920 2.000 267,037 -0.05(-2.43%)
Apr 06, 2022 2.080 2.085 1.930 2.050 448,015 -0.05(-2.37%)
Apr 05, 2022 2.149 2.209 2.100 2.100 232,161 -0.05(-2.31%)
Apr 04, 2022 2.139 2.168 2.080 2.149 299,640 +0.03(+1.41%)
Apr 01, 2022 2.249 2.249 2.110 2.119 334,469 -0.13(-5.75%)
Mar 31, 2022 2.269 2.328 2.219 2.249 214,207 -0.02(-0.88%)
Mar 30, 2022 2.378 2.388 2.249 2.269 251,748 -0.10(-4.20%)
Mar 29, 2022 2.358 2.448 2.338 2.368 235,991 +0.05(+2.15%)
Mar 28, 2022 2.309 2.328 2.239 2.318 172,411 +0.01(+0.43%)
Mar 25, 2022 2.318 2.388 2.279 2.309 197,354 +0.00(+0.00%)
Mar 24, 2022 2.348 2.348 2.274 2.309 229,179 -0.03(-1.28%)
Mar 23, 2022 2.358 2.418 2.309 2.338 349,695 -0.04(-1.67%)
Mar 22, 2022 2.378 2.433 2.348 2.378 191,024 +0.01(+0.42%)
Mar 21, 2022 2.448 2.448 2.318 2.368 252,063 -0.05(-2.06%)
Mar 18, 2022 2.209 2.438 2.209 2.418 574,174 +0.21(+9.46%)
Mar 17, 2022 2.159 2.239 2.119 2.209 331,164 +0.05(+2.30%)
Mar 16, 2022 2.129 2.219 2.070 2.159 393,584 +0.06(+2.84%)
Mar 15, 2022 2.040 2.149 2.020 2.100 251,499 +0.09(+4.46%)
Mar 14, 2022 2.239 2.249 1.990 2.010 296,440 -0.21(-9.42%)
Mar 11, 2022 2.368 2.378 2.219 2.219 246,941 -0.10(-4.29%)
Mar 10, 2022 2.289 2.408 2.249 2.318 543,322 +0.06(+2.64%)
Mar 09, 2022 2.219 2.318 2.209 2.259 396,073 +0.12(+5.58%)
Mar 08, 2022 2.070 2.249 2.060 2.139 344,605 +0.04(+1.90%)
Mar 07, 2022 2.348 2.348 2.060 2.100 555,582 -0.21(-9.05%)
Mar 04, 2022 2.358 2.398 2.304 2.309 266,987 -0.07(-2.93%)
Mar 03, 2022 2.438 2.438 2.338 2.378 344,941 -0.03(-1.24%)
Mar 02, 2022 2.478 2.505 2.398 2.408 344,334 -0.07(-2.81%)
Mar 01, 2022 2.607 2.612 2.468 2.478 317,102 -0.15(-5.68%)
Feb 28, 2022 2.567 2.682 2.567 2.627 266,440 +0.00(+0.00%)
Feb 25, 2022 2.587 2.657 2.597 2.627 333,472 +0.07(+2.72%)
Feb 24, 2022 2.488 2.607 2.338 2.557 659,403 -0.04(-1.53%)
Feb 23, 2022 2.677 2.736 2.577 2.597 226,729 -0.03(-1.14%)
Feb 22, 2022 2.736 2.776 2.617 2.627 176,304 -0.14(-5.04%)
Feb 18, 2022 2.766 0 -0.04(-1.42%)
Feb 17, 2022 2.916 2.945 2.796 2.806 206,128 -0.16(-5.37%)
Feb 16, 2022 2.945 2.990 2.916 2.965 221,220 +0.01(+0.34%)
Feb 15, 2022 2.826 2.965 2.811 2.955 213,645 +0.18(+6.45%)
Feb 14, 2022 2.826 2.886 2.756 2.776 145,686 -0.06(-2.11%)
Feb 11, 2022 2.826 2.906 2.786 2.836 292,926 +0.00(+0.00%)
Feb 10, 2022 2.717 2.896 2.717 2.836 332,878 +0.09(+3.26%)
Feb 09, 2022 2.707 2.756 2.697 2.746 573,576 +0.06(+2.22%)
Feb 08, 2022 2.697 2.746 2.637 2.687 225,801 +0.04(+1.50%)
Feb 07, 2022 2.587 2.707 2.581 2.647 170,257 +0.07(+2.70%)
Feb 04, 2022 2.547 2.587 2.483 2.577 146,252 +0.01(+0.39%)
Feb 03, 2022 2.577 2.508 2.567 212,320 -0.02(-0.77%)
Feb 02, 2022 2.577 2.637 2.547 2.587 286,640 +0.02(+0.78%)
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.