Carrols Rstrnt Group (NQ: TAST )

9.450 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 9.440 9.450 9.430 9.440 252,788 +0.00(+0.00%)
Feb 15, 2024 9.430 9.450 9.420 9.440 875,140 +0.01(+0.11%)
Feb 14, 2024 9.430 9.440 9.420 9.430 411,493 +0.01(+0.11%)
Feb 13, 2024 9.430 9.450 9.420 9.420 1,383,422 -0.01(-0.11%)
Feb 12, 2024 9.430 9.450 9.430 9.430 450,168 +0.00(+0.00%)
Feb 09, 2024 9.410 9.450 9.410 9.430 679,074 +0.02(+0.21%)
Feb 08, 2024 9.420 9.440 9.410 9.410 340,052 +0.00(+0.00%)
Feb 07, 2024 9.430 9.440 9.410 9.410 515,016 +0.00(+0.00%)
Feb 06, 2024 9.430 9.440 9.410 9.410 464,678 +0.00(+0.00%)
Feb 05, 2024 9.420 9.440 9.410 9.410 481,621 -0.02(-0.21%)
Feb 02, 2024 9.400 9.440 9.400 9.430 348,734 +0.01(+0.11%)
Feb 01, 2024 9.400 9.420 9.400 9.420 689,894 +0.02(+0.21%)
Jan 31, 2024 9.410 9.430 9.400 9.400 637,422 -0.01(-0.11%)
Jan 30, 2024 9.410 9.430 9.400 9.410 694,977 +0.01(+0.11%)
Jan 29, 2024 9.410 9.430 9.390 9.400 775,947 +0.01(+0.11%)
Jan 26, 2024 9.390 9.410 9.390 9.390 999,759 +0.00(+0.00%)
Jan 25, 2024 9.400 9.420 9.390 9.390 1,436,059 +0.00(+0.00%)
Jan 24, 2024 9.410 9.430 9.390 9.390 1,082,404 -0.01(-0.11%)
Jan 23, 2024 9.410 9.430 9.390 9.400 1,187,068 +0.00(+0.00%)
Jan 22, 2024 9.400 9.420 9.390 9.400 1,545,002 +0.00(+0.00%)
Jan 19, 2024 9.420 9.430 9.390 9.400 3,062,460 +0.00(+0.00%)
Jan 18, 2024 9.450 9.490 9.390 9.400 5,121,149 -0.04(-0.42%)
Jan 17, 2024 9.450 9.470 9.430 9.440 4,292,845 -0.03(-0.32%)
Jan 16, 2024 9.470 9.540 9.400 9.470 8,902,138 +1.05(+12.47%)
Jan 12, 2024 8.400 8.530 8.360 8.420 484,823 +0.06(+0.72%)
Jan 11, 2024 8.300 8.370 8.020 8.360 613,786 +0.12(+1.46%)
Jan 10, 2024 7.980 8.260 7.980 8.240 540,151 +0.26(+3.26%)
Jan 09, 2024 7.760 8.095 7.630 7.980 616,132 +0.15(+1.92%)
Jan 08, 2024 8.480 8.580 7.740 7.830 1,342,267 -0.38(-4.63%)
Jan 05, 2024 8.000 8.250 7.880 8.210 1,432,527 +0.23(+2.88%)
Jan 04, 2024 7.440 8.040 7.380 7.980 1,122,389 +0.58(+7.84%)
Jan 03, 2024 7.550 7.600 7.360 7.400 545,327 -0.18(-2.37%)
Jan 02, 2024 7.860 7.900 7.485 7.580 833,492 -0.30(-3.81%)
Dec 29, 2023 7.920 8.080 7.660 7.880 1,025,769 -0.06(-0.76%)
Dec 28, 2023 7.770 8.040 7.650 7.940 877,306 +0.14(+1.79%)
Dec 27, 2023 7.740 7.893 7.713 7.800 737,395 +0.13(+1.69%)
Dec 26, 2023 7.410 7.730 7.410 7.670 643,778 +0.26(+3.51%)
Dec 22, 2023 7.450 7.500 7.320 7.410 385,246 +0.01(+0.14%)
Dec 21, 2023 7.150 7.420 7.050 7.400 539,967 +0.35(+4.96%)
Dec 20, 2023 7.400 7.420 7.040 7.050 915,805 -0.36(-4.86%)
Dec 19, 2023 7.320 7.473 7.270 7.410 579,588 +0.10(+1.37%)
Dec 18, 2023 7.300 7.390 7.100 7.310 627,693 +0.03(+0.41%)
Dec 15, 2023 7.890 7.940 7.200 7.280 1,110,553 -0.56(-7.14%)
Dec 14, 2023 8.240 8.380 7.694 7.840 801,182 -0.42(-5.08%)
Dec 13, 2023 8.060 8.280 7.790 8.260 1,010,973 +0.25(+3.12%)
Dec 12, 2023 8.040 8.120 7.820 8.010 391,844 -0.04(-0.50%)
Dec 11, 2023 7.810 8.200 7.751 8.050 937,702 +0.21(+2.68%)
Dec 08, 2023 7.800 7.910 7.730 7.840 486,251 +0.03(+0.38%)
Dec 07, 2023 7.460 7.810 7.370 7.810 620,547 +0.36(+4.83%)
Dec 06, 2023 7.660 7.730 7.400 7.450 562,661 -0.12(-1.59%)
Dec 05, 2023 7.650 7.680 6.600 7.570 1,438,025 -0.19(-2.45%)
Dec 04, 2023 7.800 8.180 7.630 7.760 1,078,509 -0.07(-0.89%)
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.