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

Carrols Rstrnt Group (NQ: TAST )

9.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2013 4.307 4.352 4.276 4.289 0 -0.01(-0.21%)
Apr 29, 2013 4.325 4.325 4.235 4.298 78,693 +0.00(+0.00%)
Apr 26, 2013 4.352 4.352 4.253 4.298 71,225 -0.05(-1.24%)
Apr 25, 2013 4.425 4.425 4.352 4.352 0 -0.06(-1.43%)
Apr 24, 2013 4.370 4.461 4.357 4.416 95,794 +0.04(+0.82%)
Apr 23, 2013 4.361 4.406 4.289 4.379 117,970 +0.05(+1.25%)
Apr 22, 2013 4.479 4.479 4.289 4.325 39,493 -0.12(-2.64%)
Apr 19, 2013 4.379 4.461 4.325 4.443 41,688 +0.06(+1.44%)
Apr 18, 2013 4.352 4.397 4.307 4.379 119,838 +0.05(+1.04%)
Apr 17, 2013 4.425 4.461 4.262 4.334 106,120 -0.14(-3.23%)
Apr 16, 2013 4.334 4.479 4.325 4.479 76,905 +0.20(+4.64%)
Apr 15, 2013 4.425 4.452 4.253 4.280 126,348 -0.19(-4.24%)
Apr 12, 2013 4.560 4.596 4.416 4.470 91,242 -0.09(-1.98%)
Apr 11, 2013 4.488 4.587 4.488 4.560 65,374 +0.09(+2.02%)
Apr 10, 2013 4.425 4.515 4.397 4.470 40,180 +0.05(+1.02%)
Apr 09, 2013 4.497 4.497 4.425 4.425 202,228 -0.09(-2.00%)
Apr 08, 2013 4.614 4.614 4.479 4.515 202,842 -0.10(-2.15%)
Apr 05, 2013 4.587 4.677 4.524 4.614 55,607 -0.05(-1.16%)
Apr 04, 2013 4.560 4.695 4.316 4.668 145,376 +0.10(+2.17%)
Apr 03, 2013 4.704 4.704 4.560 4.569 92,751 -0.14(-2.88%)
Apr 02, 2013 4.723 4.732 4.614 4.704 126,253 +0.03(+0.58%)
Apr 01, 2013 4.668 4.713 4.658 4.677 76,003 -0.01(-0.19%)
Mar 28, 2013 4.623 4.723 4.587 4.686 82,181 +0.08(+1.76%)
Mar 27, 2013 4.560 4.641 4.488 4.605 103,768 -0.03(-0.58%)
Mar 26, 2013 4.551 4.641 4.470 4.632 33,259 +0.12(+2.60%)
Mar 25, 2013 4.723 4.723 4.479 4.515 114,777 -0.21(-4.40%)
Mar 22, 2013 4.668 4.849 4.668 4.723 73,803 +0.04(+0.77%)
Mar 21, 2013 4.759 4.795 4.650 4.686 78,131 -0.12(-2.44%)
Mar 20, 2013 4.750 4.804 4.668 4.804 69,050 +0.05(+1.14%)
Mar 19, 2013 4.768 4.831 4.704 4.750 126,080 -0.02(-0.38%)
Mar 18, 2013 4.777 4.804 4.759 4.768 85,678 -0.03(-0.56%)
Mar 15, 2013 4.768 4.822 4.704 4.795 203,658 +0.04(+0.76%)
Mar 14, 2013 4.686 4.822 4.686 4.759 224,927 +0.06(+1.35%)
Mar 13, 2013 4.786 4.804 4.677 4.695 118,173 -0.10(-2.07%)
Mar 12, 2013 4.840 4.903 4.795 4.795 53,346 -0.06(-1.30%)
Mar 11, 2013 4.786 4.903 4.750 4.858 108,679 +0.05(+0.94%)
Mar 08, 2013 4.741 4.840 4.713 4.813 162,914 +0.12(+2.50%)
Mar 07, 2013 4.695 4.804 4.670 4.695 137,485 +0.00(+0.00%)
Mar 06, 2013 4.695 4.795 4.677 4.695 237,899 -0.04(-0.76%)
Mar 05, 2013 4.867 4.881 4.605 4.732 245,136 -0.14(-2.78%)
Mar 04, 2013 4.930 4.975 4.831 4.867 89,036 -0.06(-1.28%)
Mar 01, 2013 4.786 4.966 4.704 4.930 127,037 +0.13(+2.63%)
Feb 28, 2013 5.115 5.129 4.524 4.804 772,088 -0.48(-9.06%)
Feb 27, 2013 5.210 5.355 5.210 5.282 88,295 +0.07(+1.39%)
Feb 26, 2013 5.156 5.273 5.156 5.210 54,132 -0.10(-1.87%)
Feb 22, 2013 5.273 5.422 5.228 5.309 215,146 +0.06(+1.20%)
Feb 21, 2013 5.219 5.309 5.201 5.246 92,549 -0.01(-0.17%)
Feb 20, 2013 5.291 5.346 5.246 5.255 79,208 -0.05(-1.02%)
Feb 19, 2013 5.300 5.328 5.246 5.309 122,081 +0.01(+0.17%)
Feb 15, 2013 5.291 5.409 5.255 5.300 174,332 +0.04(+0.69%)
Feb 14, 2013 5.273 5.562 5.192 5.264 531,422 -0.01(-0.17%)
Feb 13, 2013 5.328 5.382 5.259 5.273 235,884 -0.12(-2.18%)
Feb 12, 2013 5.427 5.490 5.364 5.391 206,174 -0.05(-0.83%)
Feb 11, 2013 5.508 5.535 5.418 5.436 82,460 -0.05(-0.99%)
Feb 08, 2013 5.508 5.535 5.427 5.490 70,053 -0.02(-0.33%)
Feb 07, 2013 5.553 5.662 5.436 5.508 360,126 -0.08(-1.45%)
Feb 06, 2013 5.589 5.607 5.400 5.589 276,242 +0.01(+0.16%)
Feb 04, 2013 5.644 5.680 5.526 5.580 595,572 -0.20(-3.44%)
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.