$7.63 +0.05 (%) Carrols Restaurant Group Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAST historical data

Date Open High Low Close Volume
12/19/20147.567.677.487.63181,966
12/18/20147.597.637.337.59143,616
12/17/20147.237.497.157.49109,313
12/16/20147.097.347.017.23153,553
12/15/20147.167.207.097.0993,010
12/12/20147.007.267.007.12131,247
12/11/20147.217.367.037.05155,051
12/10/20147.277.387.137.15103,238
12/9/20147.137.337.047.32113,126
12/8/20147.407.437.167.21108,362
12/5/20147.527.637.447.45159,363
12/4/20147.687.687.337.53135,787
12/3/20147.727.807.617.69131,246
12/2/20147.607.907.557.75161,856
12/1/20147.507.727.427.58170,339
11/28/20147.607.727.487.5192,135
11/26/20147.637.737.537.5784,270
11/25/20147.607.697.557.68248,173
11/24/20147.457.687.457.62145,741
11/21/20147.787.787.477.4890,455
11/20/20147.627.887.627.7163,753
11/19/20147.767.847.587.69145,763
11/18/20147.697.817.667.74160,572
11/17/20147.777.827.577.6794,738
11/14/20147.777.847.727.80220,179
11/13/20147.807.887.697.75248,235
11/12/20147.607.787.607.7888,741
11/11/20147.537.687.477.66178,414
11/10/20147.528.127.457.5599,905
11/7/20147.457.597.437.52164,326
11/6/20147.507.717.417.48174,534
11/5/20147.948.057.477.55122,415
11/4/20147.787.957.787.86139,296
11/3/20147.747.937.707.79151,310
10/31/20147.767.817.627.71194,400
10/30/20147.817.867.657.70101,362
10/29/20147.747.937.737.81197,376
10/28/20147.517.747.517.74138,410
10/27/20147.417.497.417.4746,806
10/24/20147.377.487.327.4795,069
10/23/20147.427.507.277.34109,558
10/22/20147.557.577.307.3674,312
10/21/20147.527.617.377.52114,949
10/20/20147.257.537.257.51167,656
10/17/20147.367.497.237.26280,882
10/16/20146.977.346.977.28241,933
10/15/20147.067.156.957.05352,878
10/14/20147.067.157.057.12313,522
10/13/20147.007.106.967.00164,295
10/10/20147.007.116.956.97152,169
10/9/20147.037.086.967.0177,872
10/8/20147.007.096.957.05139,173
10/7/20147.057.126.966.98155,684
10/6/20147.197.196.987.05236,921
10/3/20147.107.197.047.16141,538
10/2/20147.017.146.947.03121,089
10/1/20147.047.096.956.99157,912
9/30/20147.197.287.087.11179,471
9/29/20147.087.247.087.2082,512
9/26/20147.127.247.037.1475,537
9/25/20147.107.186.877.12131,666
9/24/20147.017.126.997.0972,700
9/23/20147.017.066.917.00135,324
9/22/20147.317.326.937.01194,630
9/19/20147.067.367.067.35282,268
9/18/20147.217.317.017.05110,698
9/17/20147.337.387.117.2091,192
9/16/20147.187.337.137.31137,261
9/15/20146.937.276.907.21135,940
9/12/20147.157.226.896.92127,429
9/11/20147.047.197.047.1885,224
9/10/20147.057.137.007.1047,281
9/9/20147.247.247.047.0696,994
9/8/20147.067.306.997.22128,960
9/5/20147.097.177.037.0555,688
9/4/20147.077.267.077.13106,894
9/3/20147.347.347.047.08100,090
9/2/20147.327.447.187.33117,533
8/29/20147.287.437.187.29149,333
8/28/20147.167.326.907.24160,286
8/27/20147.507.517.047.17332,628
8/26/20147.627.667.367.40356,071
8/25/20147.107.747.107.58547,764
8/22/20146.607.136.577.04820,156
8/21/20146.576.666.536.60175,870
8/20/20146.616.696.496.56251,512
8/19/20146.906.966.656.66177,221
8/18/20146.746.916.746.85146,425
8/15/20146.956.996.666.69238,607
8/14/20146.836.926.806.86270,429
8/13/20146.956.986.746.83253,810
8/12/20146.806.946.756.89264,237
8/11/20146.977.096.836.85178,689
8/8/20146.776.976.706.90404,472
8/7/20147.017.016.716.77672,930
8/6/20146.967.116.697.011,009,326
8/5/20147.217.316.627.051,156,006
8/4/20147.487.557.357.43253,538
8/1/20147.507.597.367.47396,904
7/31/20147.567.727.477.51382,482
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center