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 (%)
Aug 31, 2022 2.259 2.309 2.119 2.189 136,755 -0.08(-3.51%)
Aug 30, 2022 2.309 2.309 2.209 2.269 100,412 +0.00(+0.00%)
Aug 29, 2022 2.239 2.279 2.194 2.269 54,981 +0.03(+1.33%)
Aug 26, 2022 2.279 2.355 2.209 2.239 40,874 -0.06(-2.60%)
Aug 25, 2022 2.348 2.358 2.229 2.299 72,803 -0.01(-0.43%)
Aug 24, 2022 2.388 2.428 2.284 2.309 160,482 -0.08(-3.33%)
Aug 23, 2022 2.249 2.388 2.224 2.388 161,137 +0.15(+6.67%)
Aug 22, 2022 2.388 2.388 2.169 2.239 103,412 -0.12(-5.06%)
Aug 19, 2022 2.338 2.388 2.274 2.358 87,219 -0.03(-1.25%)
Aug 18, 2022 2.259 2.408 2.224 2.388 131,851 +0.16(+7.14%)
Aug 17, 2022 2.189 2.289 2.119 2.229 124,981 +0.05(+2.28%)
Aug 16, 2022 2.239 2.269 2.159 2.179 121,502 -0.09(-3.95%)
Aug 15, 2022 2.279 2.289 2.199 2.269 80,225 -0.03(-1.30%)
Aug 12, 2022 2.378 2.428 2.229 2.299 191,451 -0.03(-1.28%)
Aug 11, 2022 2.328 2.478 2.100 2.328 274,497 -0.11(-4.49%)
Aug 10, 2022 2.468 2.677 2.388 2.438 245,289 +0.04(+1.66%)
Aug 09, 2022 2.428 2.438 2.318 2.398 122,606 -0.02(-0.82%)
Aug 08, 2022 2.348 2.458 2.318 2.418 106,686 +0.09(+3.85%)
Aug 05, 2022 2.408 2.468 2.309 2.328 107,643 -0.08(-3.31%)
Aug 04, 2022 2.617 2.657 2.378 2.408 212,875 -0.19(-7.28%)
Aug 03, 2022 2.458 2.664 2.438 2.597 267,666 +0.11(+4.40%)
Aug 02, 2022 2.418 2.552 2.348 2.488 220,368 +0.07(+2.88%)
Aug 01, 2022 2.478 2.478 2.358 2.418 149,297 -0.06(-2.41%)
Jul 29, 2022 2.169 2.498 2.149 2.478 529,208 +0.33(+15.28%)
Jul 28, 2022 2.090 2.204 2.070 2.149 190,991 +0.09(+4.35%)
Jul 27, 2022 2.040 2.072 1.983 2.060 130,950 +0.07(+3.50%)
Jul 26, 2022 2.010 2.020 1.970 1.990 168,782 -0.04(-1.96%)
Jul 25, 2022 2.080 2.080 2.010 2.030 84,608 -0.01(-0.49%)
Jul 22, 2022 2.129 2.129 2.030 2.040 52,481 -0.08(-3.76%)
Jul 21, 2022 2.169 2.169 2.080 2.119 71,115 -0.05(-2.29%)
Jul 20, 2022 2.179 2.219 2.110 2.169 87,231 -0.01(-0.46%)
Jul 19, 2022 2.159 2.229 2.139 2.179 215,066 +0.05(+2.34%)
Jul 18, 2022 2.179 2.229 2.119 2.129 94,191 -0.01(-0.47%)
Jul 15, 2022 2.179 2.259 2.129 2.139 174,047 +0.00(+0.00%)
Jul 14, 2022 2.010 2.159 2.000 2.139 104,334 +0.09(+4.37%)
Jul 13, 2022 1.980 2.055 1.980 2.050 176,197 +0.05(+2.49%)
Jul 12, 2022 2.000 2.050 1.989 2.000 165,075 -0.01(-0.50%)
Jul 11, 2022 2.000 2.094 1.995 2.010 238,702 -0.02(-0.98%)
Jul 08, 2022 2.100 2.194 2.010 2.030 284,638 -0.12(-5.56%)
Jul 07, 2022 2.119 2.209 2.095 2.149 111,589 +0.06(+2.86%)
Jul 06, 2022 2.129 2.149 2.075 2.090 197,591 -0.02(-0.94%)
Jul 05, 2022 2.040 2.144 1.990 2.110 361,968 +0.02(+0.95%)
Jul 01, 2022 2.000 2.115 1.980 2.090 200,427 +0.08(+3.96%)
Jun 30, 2022 2.060 2.080 1.970 2.010 199,881 -0.06(-2.88%)
Jun 29, 2022 2.070 2.105 1.960 2.070 193,809 +0.01(+0.48%)
Jun 28, 2022 2.159 2.239 2.060 2.060 148,166 -0.09(-4.17%)
Jun 27, 2022 2.179 2.239 2.075 2.149 208,985 -0.01(-0.46%)
Jun 24, 2022 2.189 2.378 2.110 2.159 3,864,979 -0.03(-1.36%)
Jun 23, 2022 2.070 2.199 2.020 2.189 250,627 +0.14(+6.80%)
Jun 22, 2022 2.040 2.139 2.035 2.050 246,582 -0.02(-0.96%)
Jun 21, 2022 2.299 2.383 2.035 2.070 291,326 -0.15(-6.73%)
Jun 17, 2022 2.129 2.289 2.129 2.219 304,473 +0.14(+6.95%)
Jun 16, 2022 2.139 2.139 1.982 2.075 311,605 -0.12(-5.66%)
Jun 15, 2022 2.179 2.249 2.124 2.199 318,567 +0.10(+4.74%)
Jun 14, 2022 2.239 2.269 2.030 2.100 351,817 -0.11(-4.96%)
Jun 13, 2022 2.338 2.338 2.085 2.209 499,834 -0.03(-1.33%)
Jun 10, 2022 2.498 2.557 2.219 2.239 512,262 -0.35(-13.46%)
Jun 09, 2022 2.358 2.637 2.229 2.587 782,671 +0.23(+9.70%)
Jun 08, 2022 2.249 2.358 2.149 2.358 463,671 +0.16(+7.24%)
Jun 07, 2022 1.911 2.229 1.911 2.199 585,994 +0.25(+12.76%)
Jun 06, 2022 1.871 2.070 1.871 1.950 340,457 +0.05(+2.62%)
Jun 03, 2022 1.831 1.911 1.791 1.901 252,317 +0.04(+2.14%)
Jun 02, 2022 1.761 1.871 1.751 1.861 165,765 +0.09(+5.06%)
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.