Carrols Rstrnt Group (NQ: TAST )

5.760 USD +0.180 (+3.23%)
Official Closing Price Updated: 4:55 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 5.610 5.620 5.470 5.580 388,095 -0.09(-1.59%)
Apr 19, 2021 5.670 5.750 5.550 5.670 220,513 -0.01(-0.18%)
Apr 16, 2021 5.830 5.860 5.630 5.680 325,500 -0.10(-1.73%)
Apr 15, 2021 5.620 5.820 5.520 5.780 365,069 +0.19(+3.40%)
Apr 14, 2021 5.520 5.670 5.510 5.590 436,709 +0.08(+1.45%)
Apr 13, 2021 5.690 5.730 5.410 5.510 457,787 -0.26(-4.51%)
Apr 12, 2021 6.000 6.020 5.760 5.770 333,928 -0.22(-3.67%)
Apr 09, 2021 5.910 6.005 5.860 5.990 212,300 +0.05(+0.84%)
Apr 08, 2021 5.920 6.000 5.790 5.940 374,324 +0.03(+0.51%)
Apr 07, 2021 6.090 6.093 5.850 5.910 402,366 -0.17(-2.80%)
Apr 06, 2021 6.090 6.136 5.980 6.080 226,087 +0.03(+0.50%)
Apr 05, 2021 6.170 6.250 5.950 6.050 395,199 -0.07(-1.14%)
Apr 01, 2021 6.010 6.170 5.940 6.120 263,900 +0.13(+2.26%)
Mar 31, 2021 6.100 6.100 5.890 5.985 347,282 -0.05(-0.91%)
Mar 30, 2021 6.140 6.270 5.890 6.040 395,815 -0.05(-0.82%)
Mar 29, 2021 6.260 6.480 6.000 6.090 460,342 -0.25(-3.94%)
Mar 26, 2021 6.480 6.500 6.070 6.340 312,500 -0.07(-1.09%)
Mar 25, 2021 6.140 6.450 5.900 6.410 853,559 +0.42(+7.01%)
Mar 24, 2021 6.480 6.560 5.960 5.990 610,142 -0.35(-5.52%)
Mar 23, 2021 6.520 6.770 6.300 6.340 389,964 -0.32(-4.80%)
Mar 22, 2021 7.030 7.120 6.630 6.660 246,224 -0.34(-4.86%)
Mar 19, 2021 6.870 7.060 6.650 7.000 425,100 +0.19(+2.79%)
Mar 18, 2021 7.170 7.300 6.770 6.810 286,468 -0.35(-4.89%)
Mar 17, 2021 7.290 7.300 7.010 7.160 377,715 -0.14(-1.92%)
Mar 16, 2021 7.770 7.770 7.190 7.300 502,054 -0.52(-6.65%)
Mar 15, 2021 7.350 8.090 7.350 7.820 1,047,002 +0.50(+6.83%)
Mar 12, 2021 7.210 7.400 7.010 7.320 854,400 +0.06(+0.83%)
Mar 11, 2021 6.850 7.480 6.850 7.260 845,131 +0.46(+6.76%)
Mar 10, 2021 7.010 7.260 6.520 6.800 961,047 +0.11(+1.64%)
Mar 09, 2021 6.750 6.950 6.570 6.690 2,487,212 +0.01(+0.15%)
Mar 08, 2021 6.320 6.740 6.300 6.680 548,070 +0.39(+6.20%)
Mar 05, 2021 6.230 6.340 5.820 6.290 621,900 +0.13(+2.11%)
Mar 04, 2021 6.110 6.300 5.970 6.160 724,484 +0.09(+1.48%)
Mar 03, 2021 6.220 6.500 6.020 6.070 437,216 -0.48(-7.33%)
Mar 02, 2021 6.370 6.600 6.270 6.550 288,603 +0.16(+2.50%)
Mar 01, 2021 6.320 6.440 6.200 6.390 171,603 +0.21(+3.40%)
Feb 26, 2021 6.180 6.320 6.050 6.180 331,900 +0.05(+0.82%)
Feb 25, 2021 6.320 6.320 6.070 6.130 241,187 -0.21(-3.31%)
Feb 24, 2021 6.190 6.380 6.010 6.340 376,942 +0.20(+3.26%)
Feb 23, 2021 6.250 6.288 5.910 6.140 225,961 -0.10(-1.60%)
Feb 22, 2021 6.350 6.400 6.240 6.240 171,199 -0.06(-0.95%)
Feb 19, 2021 6.350 6.450 6.170 6.300 245,800 -0.05(-0.79%)
Feb 18, 2021 6.200 6.400 6.060 6.350 324,924 +0.15(+2.42%)
Feb 17, 2021 6.470 6.510 6.190 6.200 332,460 -0.26(-4.02%)
Feb 16, 2021 6.500 6.590 6.340 6.460 305,885 -0.01(-0.15%)
Feb 12, 2021 6.500 6.510 6.340 6.470 144,200 -0.10(-1.52%)
Feb 11, 2021 6.780 6.820 6.340 6.570 272,565 -0.22(-3.24%)
Feb 10, 2021 6.890 6.900 6.720 6.790 221,216 -0.05(-0.73%)
Feb 09, 2021 6.960 7.000 6.750 6.840 290,920 -0.01(-0.15%)
Feb 08, 2021 6.880 7.120 6.800 6.850 411,536 +0.03(+0.44%)
Feb 05, 2021 6.810 6.960 6.690 6.820 288,600 +0.10(+1.49%)
Feb 04, 2021 6.350 6.810 6.220 6.720 350,234 +0.43(+6.84%)
Feb 03, 2021 6.190 6.340 6.100 6.290 243,082 +0.18(+2.95%)
Feb 02, 2021 6.230 6.270 6.060 6.110 332,426 +0.02(+0.33%)
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.