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 (%)
Sep 30, 2010 5.210 5.350 5.190 5.300 114,551 +0.13(+2.51%)
Sep 29, 2010 5.110 5.220 5.040 5.170 144,074 +0.05(+0.98%)
Sep 28, 2010 4.900 5.130 4.900 5.120 35,996 +0.23(+4.70%)
Sep 27, 2010 4.890 4.930 4.850 4.890 49,576 -0.01(-0.20%)
Sep 24, 2010 4.930 4.945 4.870 4.900 61,264 +0.04(+0.82%)
Sep 23, 2010 4.920 4.960 4.860 4.860 81,517 -0.11(-2.21%)
Sep 22, 2010 4.980 5.030 4.890 4.970 38,416 -0.04(-0.80%)
Sep 21, 2010 5.120 5.120 4.870 5.010 54,698 +0.08(+1.62%)
Sep 20, 2010 4.790 4.940 4.720 4.930 144,493 +0.14(+2.92%)
Sep 17, 2010 4.850 4.940 4.720 4.790 93,543 -0.11(-2.24%)
Sep 15, 2010 4.850 5.010 4.760 4.900 31,070 +0.02(+0.41%)
Sep 14, 2010 4.940 5.070 4.880 4.880 55,196 -0.09(-1.81%)
Sep 13, 2010 4.880 4.990 4.820 4.970 44,366 +0.12(+2.47%)
Sep 10, 2010 4.940 5.040 4.820 4.850 34,629 -0.09(-1.82%)
Sep 09, 2010 4.960 5.090 4.910 4.940 54,437 +0.04(+0.82%)
Sep 08, 2010 4.890 4.940 4.740 4.900 32,857 +0.05(+1.03%)
Sep 07, 2010 5.120 5.120 4.840 4.850 50,150 -0.29(-5.64%)
Sep 03, 2010 5.000 5.320 4.960 5.140 105,341 +0.18(+3.63%)
Sep 02, 2010 4.710 5.040 4.710 4.960 115,556 +0.29(+6.21%)
Sep 01, 2010 4.460 4.890 4.429 4.670 85,438 +0.29(+6.62%)
Aug 31, 2010 4.330 4.500 4.290 4.380 23,240 +0.03(+0.69%)
Aug 30, 2010 4.440 4.560 4.320 4.350 42,204 -0.09(-2.03%)
Aug 27, 2010 4.430 4.720 4.380 4.440 97,147 +0.07(+1.60%)
Aug 26, 2010 4.350 4.400 4.290 4.370 25,345 +0.05(+1.16%)
Aug 25, 2010 4.270 4.350 4.260 4.320 60,322 +0.04(+0.93%)
Aug 24, 2010 4.250 4.310 4.240 4.280 39,212 -0.01(-0.23%)
Aug 23, 2010 4.410 4.460 4.230 4.290 103,276 -0.10(-2.28%)
Aug 20, 2010 4.520 4.520 4.390 4.390 85,853 -0.15(-3.30%)
Aug 19, 2010 4.670 4.690 4.530 4.540 39,494 -0.16(-3.40%)
Aug 18, 2010 4.500 4.790 4.500 4.700 74,520 +0.17(+3.75%)
Aug 17, 2010 4.620 4.620 4.380 4.530 140,079 -0.03(-0.66%)
Aug 16, 2010 4.730 4.789 4.510 4.560 119,045 -0.21(-4.40%)
Aug 13, 2010 4.690 4.860 4.650 4.770 68,453 +0.05(+1.06%)
Aug 12, 2010 4.670 4.770 4.570 4.720 61,987 -0.05(-1.05%)
Aug 11, 2010 4.870 4.940 4.770 4.770 63,629 -0.20(-4.02%)
Aug 10, 2010 5.020 5.060 4.840 4.970 54,854 -0.12(-2.36%)
Aug 09, 2010 5.070 5.160 5.050 5.090 51,451 +0.07(+1.39%)
Aug 06, 2010 5.050 5.079 4.900 5.020 73,023 -0.08(-1.57%)
Aug 05, 2010 5.170 5.180 5.100 5.100 28,277 -0.09(-1.73%)
Aug 04, 2010 5.230 5.230 5.180 5.190 15,894 -0.03(-0.57%)
Aug 03, 2010 5.100 5.280 5.100 5.220 42,123 -0.03(-0.57%)
Aug 02, 2010 5.280 5.280 5.170 5.250 29,000 +0.07(+1.35%)
Jul 30, 2010 5.100 5.230 5.000 5.180 29,486 +0.04(+0.78%)
Jul 29, 2010 5.280 5.280 5.110 5.140 147,657 -0.11(-2.10%)
Jul 28, 2010 5.260 5.270 5.200 5.250 45,565 +0.00(+0.00%)
Jul 27, 2010 5.400 5.400 5.200 5.250 58,869 -0.14(-2.60%)
Jul 26, 2010 5.250 5.400 5.240 5.390 86,636 +0.12(+2.28%)
Jul 23, 2010 5.150 5.340 5.130 5.270 39,709 +0.07(+1.35%)
Jul 22, 2010 5.210 5.260 5.160 5.200 38,877 +0.09(+1.76%)
Jul 21, 2010 5.170 5.210 4.970 5.110 52,041 -0.02(-0.39%)
Jul 20, 2010 4.870 5.140 4.850 5.130 49,801 +0.21(+4.27%)
Jul 19, 2010 4.850 4.920 4.850 4.920 44,967 +0.07(+1.44%)
Jul 16, 2010 4.850 4.960 4.780 4.850 153,757 -0.02(-0.41%)
Jul 15, 2010 4.790 4.870 4.700 4.870 119,247 +0.08(+1.67%)
Jul 14, 2010 4.730 4.820 4.730 4.790 78,054 +0.06(+1.27%)
Jul 13, 2010 4.750 4.830 4.650 4.730 71,178 +0.07(+1.50%)
Jul 12, 2010 4.390 4.780 4.340 4.660 137,603 +0.25(+5.67%)
Jul 09, 2010 4.420 4.500 4.370 4.410 71,697 -0.01(-0.23%)
Jul 08, 2010 4.180 4.530 4.130 4.420 124,936 +0.29(+7.02%)
Jul 07, 2010 4.030 4.260 4.030 4.130 108,683 +0.13(+3.25%)
Jul 06, 2010 4.540 4.590 4.000 4.000 95,229 -0.46(-10.31%)
Jul 02, 2010 4.590 4.590 4.350 4.460 56,324 -0.10(-2.19%)
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.