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

Carrols Rstrnt Group (NQ: TAST )

N/A UNCHANGED
Last 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 (%)
Jul 31, 2008 5.560 5.800 5.420 5.740 38,422 +0.30(+5.51%)
Jul 30, 2008 5.600 5.630 5.280 5.440 24,402 -0.02(-0.37%)
Jul 29, 2008 5.460 5.530 5.080 5.460 29,863 +0.41(+8.12%)
Jul 28, 2008 5.050 5.050 5.020 5.050 35,412 -0.16(-3.07%)
Jul 25, 2008 5.380 5.420 5.210 5.210 27,954 -0.21(-3.87%)
Jul 24, 2008 5.720 5.720 5.340 5.420 19,998 -0.18(-3.21%)
Jul 23, 2008 5.410 5.870 5.360 5.600 60,320 +0.35(+6.67%)
Jul 22, 2008 5.300 5.420 5.130 5.250 46,707 -0.16(-2.96%)
Jul 21, 2008 5.660 5.660 5.410 5.410 20,630 -0.27(-4.75%)
Jul 18, 2008 5.530 5.840 5.370 5.680 29,027 +0.28(+5.19%)
Jul 17, 2008 5.160 5.490 5.060 5.400 50,743 +0.22(+4.25%)
Jul 16, 2008 5.190 5.390 4.900 5.180 59,902 -0.21(-3.90%)
Jul 15, 2008 5.310 5.520 4.950 5.390 49,446 +0.22(+4.26%)
Jul 14, 2008 5.230 5.230 5.080 5.170 46,815 -0.14(-2.64%)
Jul 11, 2008 5.280 5.390 5.050 5.310 136,142 +0.03(+0.57%)
Jul 10, 2008 5.110 5.570 5.110 5.280 137,677 +0.17(+3.33%)
Jul 09, 2008 5.380 5.380 5.030 5.110 148,791 -0.22(-4.13%)
Jul 08, 2008 5.090 5.350 4.980 5.330 89,925 +0.20(+3.90%)
Jul 07, 2008 5.000 5.130 4.930 5.130 59,187 +0.18(+3.64%)
Jul 04, 2008 5.050 5.080 4.950 4.950 28,154 +0.00(+0.00%)
Jul 03, 2008 5.050 5.080 4.950 4.950 28,154 -0.11(-2.17%)
Jul 02, 2008 4.930 5.060 4.900 5.060 116,055 +0.18(+3.69%)
Jul 01, 2008 5.150 5.320 4.880 4.880 148,913 -0.31(-5.97%)
Jun 30, 2008 5.500 5.590 5.190 5.190 55,234 -0.08(-1.52%)
Jun 27, 2008 5.550 5.700 5.160 5.270 1,073,739 -0.28(-5.05%)
Jun 26, 2008 5.620 5.750 5.420 5.550 118,982 -0.15(-2.63%)
Jun 25, 2008 5.720 6.110 5.590 5.700 51,322 -0.02(-0.35%)
Jun 24, 2008 5.930 5.950 5.620 5.720 81,255 -0.26(-4.35%)
Jun 23, 2008 6.090 6.090 5.880 5.980 107,446 -0.10(-1.64%)
Jun 20, 2008 6.350 6.540 5.890 6.080 138,754 -0.32(-5.00%)
Jun 19, 2008 6.120 6.400 6.030 6.400 121,736 +0.24(+3.90%)
Jun 18, 2008 5.990 6.200 5.990 6.160 48,300 +0.11(+1.82%)
Jun 17, 2008 6.280 6.280 6.000 6.050 71,456 -0.25(-3.97%)
Jun 16, 2008 6.170 6.430 6.130 6.300 58,449 +0.14(+2.27%)
Jun 13, 2008 6.230 6.230 6.100 6.160 97,980 -0.04(-0.65%)
Jun 12, 2008 6.310 6.450 6.200 6.200 85,612 -0.11(-1.74%)
Jun 11, 2008 6.410 6.430 6.310 6.310 46,745 -0.13(-2.02%)
Jun 10, 2008 6.400 6.470 6.250 6.440 43,339 +0.01(+0.16%)
Jun 09, 2008 6.640 6.770 6.400 6.430 143,369 -0.22(-3.31%)
Jun 06, 2008 7.050 7.350 6.500 6.650 101,541 -0.46(-6.47%)
Jun 05, 2008 7.160 7.220 7.050 7.110 29,737 -0.06(-0.84%)
Jun 04, 2008 6.730 7.480 6.670 7.170 98,838 +0.40(+5.91%)
Jun 03, 2008 6.820 6.950 6.690 6.770 95,769 -0.01(-0.15%)
Jun 02, 2008 6.960 7.030 6.510 6.780 49,271 -0.16(-2.31%)
May 30, 2008 6.580 7.000 6.580 6.940 60,436 +0.36(+5.47%)
May 29, 2008 6.520 6.695 6.520 6.580 50,561 +0.02(+0.30%)
May 28, 2008 6.690 6.690 6.360 6.560 106,860 -0.10(-1.50%)
May 27, 2008 6.630 6.840 6.450 6.660 62,855 +0.06(+0.91%)
May 26, 2008 6.900 7.070 6.550 6.600 81,406 +0.00(+0.00%)
May 23, 2008 6.900 7.070 6.550 6.600 81,406 -0.35(-5.04%)
May 22, 2008 6.970 7.060 6.890 6.950 40,809 -0.04(-0.57%)
May 21, 2008 7.070 7.140 6.990 6.990 88,387 -0.05(-0.71%)
May 20, 2008 7.040 7.070 6.910 7.040 34,334 -0.04(-0.56%)
May 19, 2008 7.290 7.290 7.050 7.080 41,649 -0.24(-3.28%)
May 16, 2008 7.500 7.500 7.150 7.320 40,207 -0.15(-2.01%)
May 15, 2008 7.330 7.500 7.170 7.470 50,586 +0.13(+1.77%)
May 14, 2008 7.510 7.650 7.340 7.340 242,179 -0.19(-2.52%)
May 13, 2008 7.380 7.555 7.340 7.530 144,854 +0.18(+2.45%)
May 12, 2008 7.480 7.550 7.280 7.350 26,282 -0.10(-1.34%)
May 09, 2008 7.480 7.620 7.370 7.450 39,155 -0.10(-1.32%)
May 08, 2008 7.520 7.610 7.350 7.550 71,052 +0.01(+0.13%)
May 07, 2008 7.440 7.670 7.440 7.540 140,776 -0.11(-1.44%)
May 06, 2008 8.000 8.000 7.400 7.650 110,385 -0.47(-5.79%)
May 05, 2008 8.150 8.240 7.910 8.120 28,359 -0.11(-1.34%)
May 02, 2008 8.340 8.480 7.960 8.230 143,981 +0.04(+0.49%)
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.