Skip to main content

Carrols Rstrnt Group (NQ: TAST )

9.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.296 3.422 3.052 3.296 1,778,075 -0.05(-1.62%)
Apr 29, 2020 3.224 3.449 3.160 3.350 1,915,877 +0.34(+11.41%)
Apr 28, 2020 2.989 3.070 2.962 3.007 1,542,619 +0.17(+6.05%)
Apr 27, 2020 2.754 2.917 2.655 2.835 1,250,336 +0.16(+6.08%)
Apr 24, 2020 2.799 2.817 2.619 2.673 507,437 -0.05(-1.66%)
Apr 23, 2020 2.799 2.971 2.664 2.718 710,376 -0.02(-0.66%)
Apr 22, 2020 2.727 2.790 2.664 2.736 500,226 +0.14(+5.21%)
Apr 21, 2020 2.546 2.745 2.483 2.601 1,043,892 -0.05(-1.71%)
Apr 20, 2020 2.799 3.034 2.503 2.646 1,105,065 -0.10(-3.62%)
Apr 17, 2020 2.799 2.871 2.573 2.745 1,272,249 -0.03(-0.98%)
Apr 16, 2020 2.637 2.655 2.429 2.772 1,272,195 +0.28(+11.23%)
Apr 15, 2020 2.221 2.519 2.167 2.492 1,515,773 +0.12(+4.94%)
Apr 14, 2020 2.221 2.384 2.167 2.375 1,377,839 +0.25(+11.92%)
Apr 13, 2020 2.203 2.203 1.923 2.122 1,149,794 -0.09(-4.08%)
Apr 09, 2020 1.923 2.230 1.923 2.212 1,215,547 +0.35(+18.93%)
Apr 08, 2020 1.725 1.982 1.707 1.860 1,331,605 +0.17(+10.16%)
Apr 07, 2020 1.707 1.885 1.634 1.689 933,472 +0.09(+5.65%)
Apr 06, 2020 1.562 1.634 1.517 1.598 596,646 +0.20(+14.19%)
Apr 03, 2020 1.616 1.616 1.350 1.400 1,309,681 -0.21(-12.92%)
Apr 02, 2020 1.427 1.680 1.427 1.607 1,326,845 +0.14(+9.88%)
Apr 01, 2020 1.589 1.607 1.436 1.463 932,158 -0.18(-10.99%)
Mar 31, 2020 1.770 1.770 1.589 1.643 822,024 -0.13(-7.14%)
Mar 30, 2020 1.851 1.932 1.680 1.770 558,956 -0.08(-4.39%)
Mar 27, 2020 1.815 1.923 1.707 1.851 805,455 -0.05(-2.38%)
Mar 26, 2020 1.562 2.239 1.535 1.896 2,145,961 +0.39(+25.75%)
Mar 25, 2020 1.454 1.634 1.373 1.508 1,541,397 +0.16(+12.08%)
Mar 24, 2020 1.472 1.670 1.309 1.345 1,908,783 +0.08(+6.43%)
Mar 23, 2020 1.156 1.345 1.156 1.264 1,063,830 +0.14(+12.90%)
Mar 20, 2020 1.183 1.354 1.120 1.120 1,619,216 -0.14(-11.43%)
Mar 19, 2020 1.075 1.336 0.9933 1.264 2,565,875 +0.30(+30.84%)
Mar 18, 2020 1.156 1.409 0.8849 0.9662 3,677,800 -0.32(-24.65%)
Mar 17, 2020 1.363 1.544 1.273 1.282 1,464,924 -0.11(-7.79%)
Mar 16, 2020 1.689 1.716 1.309 1.391 1,586,641 -0.46(-24.88%)
Mar 13, 2020 1.887 1.932 1.806 1.851 1,239,911 +0.11(+6.22%)
Mar 12, 2020 1.842 1.869 1.698 1.743 1,008,597 -0.31(-14.98%)
Mar 11, 2020 2.185 2.257 2.032 2.050 1,273,232 -0.23(-9.92%)
Mar 10, 2020 2.266 2.382 2.194 2.275 2,241,989 +0.14(+6.33%)
Mar 09, 2020 2.465 2.537 2.117 2.140 1,378,558 -0.50(-18.84%)
Mar 06, 2020 2.862 2.889 2.628 2.637 1,334,266 -0.30(-10.15%)
Mar 05, 2020 3.206 3.260 2.908 2.935 992,870 -0.33(-9.97%)
Mar 04, 2020 3.440 3.522 3.169 3.260 930,006 +0.01(+0.28%)
Mar 03, 2020 3.476 3.717 3.242 3.251 792,352 -0.14(-4.26%)
Mar 02, 2020 3.774 3.774 3.350 3.395 1,063,661 -0.33(-8.85%)
Feb 28, 2020 3.413 3.838 3.350 3.725 915,536 +0.28(+8.27%)
Feb 27, 2020 3.657 3.684 3.386 3.440 895,943 -0.35(-9.29%)
Feb 26, 2020 4.470 4.515 3.693 3.792 1,274,464 -0.66(-14.81%)
Feb 25, 2020 4.452 4.723 4.334 4.452 765,977 -0.18(-3.90%)
Feb 24, 2020 4.334 4.668 4.199 4.632 472,306 +0.05(+0.98%)
Feb 21, 2020 4.822 4.840 4.465 4.587 492,044 -0.26(-5.40%)
Feb 20, 2020 4.704 4.926 4.695 4.849 491,360 +0.15(+3.27%)
Feb 19, 2020 4.515 4.777 4.488 4.695 444,210 +0.20(+4.42%)
Feb 18, 2020 4.569 4.686 4.479 4.497 320,626 -0.11(-2.35%)
Feb 14, 2020 4.614 4.641 4.443 4.605 481,523 -0.01(-0.20%)
Feb 13, 2020 4.578 4.632 4.515 4.614 210,003 +0.01(+0.20%)
Feb 12, 2020 4.542 4.650 4.506 4.605 391,134 +0.13(+2.82%)
Feb 11, 2020 4.244 4.506 4.235 4.479 368,194 +0.21(+4.86%)
Feb 10, 2020 4.397 4.434 4.262 4.271 242,158 -0.06(-1.46%)
Feb 07, 2020 4.325 4.379 4.289 4.334 328,029 -0.03(-0.62%)
Feb 06, 2020 4.533 4.578 4.343 4.361 410,907 -0.15(-3.40%)
Feb 05, 2020 4.334 4.524 4.262 4.515 394,695 +0.26(+6.16%)
Feb 04, 2020 4.226 4.388 4.226 4.253 536,165 +0.04(+0.86%)
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.