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
Streaming Delayed 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 (%)
Dec 31, 2009 6.492 6.384 6.384 6.384 51,275 -0.11(-1.67%)
Dec 30, 2009 6.357 6.501 6.330 6.492 46,670 +0.10(+1.55%)
Dec 29, 2009 6.312 6.465 6.194 6.393 94,416 +0.11(+1.72%)
Dec 28, 2009 6.249 6.285 6.104 6.285 36,556 +0.04(+0.58%)
Dec 24, 2009 6.140 6.285 6.131 6.249 63,913 +0.11(+1.76%)
Dec 23, 2009 5.896 6.176 5.869 6.140 111,464 +0.23(+3.82%)
Dec 22, 2009 5.842 5.978 5.815 5.914 108,576 +0.11(+1.87%)
Dec 21, 2009 5.779 5.969 5.779 5.806 63,424 +0.02(+0.31%)
Dec 18, 2009 5.860 5.860 5.734 5.788 112,328 -0.03(-0.47%)
Dec 17, 2009 5.896 5.914 5.743 5.815 64,367 -0.07(-1.23%)
Dec 16, 2009 6.005 6.023 5.869 5.887 94,320 -0.06(-1.06%)
Dec 15, 2009 5.905 6.086 5.869 5.951 88,632 +0.04(+0.61%)
Dec 14, 2009 5.960 6.079 5.878 5.914 94,032 -0.01(-0.15%)
Dec 11, 2009 5.788 6.036 5.788 5.923 34,661 +0.18(+3.14%)
Dec 10, 2009 5.914 6.095 5.734 5.743 166,753 -0.17(-2.90%)
Dec 09, 2009 6.113 6.131 5.833 5.914 115,187 -0.22(-3.53%)
Dec 08, 2009 6.221 6.221 6.059 6.131 56,344 -0.08(-1.31%)
Dec 07, 2009 6.149 6.221 6.095 6.212 68,607 +0.11(+1.78%)
Dec 04, 2009 6.194 6.194 6.050 6.104 52,794 +0.05(+0.75%)
Dec 03, 2009 6.185 6.229 6.041 6.059 91,321 -0.14(-2.19%)
Dec 02, 2009 6.122 6.267 6.095 6.194 98,322 +0.08(+1.33%)
Dec 01, 2009 6.086 6.285 5.969 6.113 80,075 +0.14(+2.27%)
Nov 30, 2009 5.869 6.032 5.869 5.978 69,535 +0.11(+1.85%)
Nov 27, 2009 5.851 5.969 5.797 5.869 37,919 -0.14(-2.26%)
Nov 25, 2009 5.978 6.059 5.933 6.005 40,082 +0.07(+1.22%)
Nov 24, 2009 6.095 6.185 5.833 5.933 113,978 -0.14(-2.38%)
Nov 23, 2009 5.923 6.203 5.914 6.077 44,128 +0.29(+4.99%)
Nov 20, 2009 5.824 5.942 5.734 5.788 43,646 -0.07(-1.23%)
Nov 19, 2009 6.140 6.140 5.842 5.860 44,843 -0.29(-4.70%)
Nov 18, 2009 6.258 6.348 6.131 6.149 49,028 -0.11(-1.73%)
Nov 17, 2009 6.312 6.321 6.230 6.258 24,154 -0.05(-0.72%)
Nov 16, 2009 6.104 6.384 6.023 6.303 95,666 +0.29(+4.80%)
Nov 13, 2009 5.966 6.104 5.825 6.014 76,977 +0.01(+0.15%)
Nov 12, 2009 6.348 6.357 6.005 6.005 50,819 -0.35(-5.54%)
Nov 11, 2009 6.366 6.390 6.267 6.357 67,605 +0.05(+0.86%)
Nov 10, 2009 6.285 6.348 6.267 6.303 48,579 -0.03(-0.43%)
Nov 09, 2009 6.375 6.438 6.240 6.330 116,904 +0.05(+0.72%)
Nov 06, 2009 6.240 6.320 6.095 6.285 44,474 +0.03(+0.43%)
Nov 05, 2009 5.996 6.339 5.996 6.258 54,814 +0.31(+5.16%)
Nov 04, 2009 6.375 6.375 5.951 5.951 60,498 -0.30(-4.77%)
Nov 03, 2009 6.510 6.556 5.978 6.249 215,871 +0.00(+0.00%)
Nov 02, 2009 5.869 6.483 5.869 6.249 131,177 +0.39(+6.63%)
Oct 30, 2009 5.923 5.933 5.625 5.860 72,483 -0.07(-1.22%)
Oct 29, 2009 6.041 6.068 5.833 5.933 89,617 -0.10(-1.65%)
Oct 28, 2009 6.230 6.230 6.023 6.032 63,882 -0.18(-2.91%)
Oct 27, 2009 6.393 6.501 6.203 6.212 92,008 -0.19(-2.96%)
Oct 26, 2009 6.673 6.700 6.366 6.402 88,627 -0.28(-4.19%)
Oct 23, 2009 6.682 6.826 6.519 6.682 37,665 -0.16(-2.37%)
Oct 22, 2009 6.845 6.863 6.682 6.845 46,684 +0.02(+0.26%)
Oct 21, 2009 6.872 6.926 6.790 6.826 144,050 -0.04(-0.53%)
Oct 20, 2009 6.881 6.944 6.826 6.863 43,330 +0.04(+0.53%)
Oct 19, 2009 6.872 7.124 6.817 6.826 117,479 +0.00(+0.00%)
Oct 16, 2009 6.826 6.953 6.781 6.826 53,413 -0.09(-1.31%)
Oct 15, 2009 7.016 7.016 6.872 6.917 63,365 -0.12(-1.67%)
Oct 14, 2009 6.971 7.034 6.908 7.034 171,914 +0.13(+1.83%)
Oct 13, 2009 6.908 6.998 6.872 6.908 52,207 -0.02(-0.26%)
Oct 12, 2009 6.908 7.007 6.736 6.926 73,667 +0.14(+2.13%)
Oct 09, 2009 6.709 6.872 6.411 6.781 91,386 +0.04(+0.54%)
Oct 08, 2009 6.881 7.025 6.745 6.745 111,198 -0.13(-1.84%)
Oct 07, 2009 7.016 7.043 6.845 6.872 22,660 -0.14(-1.93%)
Oct 06, 2009 6.962 7.007 6.826 7.007 74,581 +0.17(+2.51%)
Oct 05, 2009 6.664 7.056 6.664 6.835 117,990 +0.14(+2.16%)
Oct 02, 2009 6.429 6.781 6.429 6.691 130,540 +0.48(+7.70%)
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.