$13.65 -0.38 (%) Carrols Restaurant Group Inc - NASDAQ

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAST historical data

Date Open High Low Close Volume
5/5/201614.4314.4313.9414.03225,887
5/4/201614.2214.5114.2214.37192,107
5/3/201613.9114.4813.9114.21242,144
5/2/201613.9514.0513.8514.04259,386
4/29/201614.0514.2113.8213.91145,961
4/28/201613.9914.4613.9914.08347,102
4/27/201614.0514.1613.9314.09155,068
4/26/201614.0614.2513.9714.17142,685
4/25/201614.0514.2013.9614.02170,041
4/22/201614.0014.1413.9214.06126,271
4/21/201614.1714.2714.0014.02135,613
4/20/201614.3214.4314.1814.20121,724
4/19/201614.3614.5014.0714.36212,659
4/18/201614.1314.3014.0314.28185,979
4/15/201614.0214.1414.0114.13147,053
4/14/201614.2714.3114.0714.07154,750
4/13/201614.3014.3714.0714.28225,115
4/12/201614.3214.5614.2314.26163,844
4/11/201614.2514.6014.2514.33194,939
4/8/201614.3114.3913.9814.25363,961
4/7/201614.5614.7014.3114.31237,149
4/6/201614.5014.6714.4114.62236,273
4/5/201614.3814.6114.3214.51283,862
4/4/201614.5114.6114.3514.56249,162
4/1/201614.4114.6114.4114.55248,927
3/31/201614.6014.6214.4014.44254,273
3/30/201614.2014.6813.9514.55596,414
3/29/201613.5414.1413.5414.14355,225
3/28/201613.5513.6913.3813.57176,110
3/24/201613.3013.6513.3013.48221,855
3/23/201613.3813.5113.1513.29203,291
3/22/201613.4013.4513.1313.36190,390
3/21/201613.3013.6913.0013.44195,589
3/18/201613.6013.6513.3713.39252,127
3/17/201613.5613.8613.3813.51246,468
3/16/201613.4113.6213.1113.55249,851
3/15/201613.7413.8013.3813.41250,887
3/14/201613.8513.9713.7113.83300,568
3/11/201614.0414.0413.6113.95292,423
3/10/201614.1214.1513.7213.88135,124
3/9/201614.1514.3413.9714.11206,719
3/8/201614.1314.1413.9314.09385,725
3/7/201614.4014.4013.8414.15431,172
3/4/201614.5014.7514.1014.12489,335
3/3/201614.4714.8013.6314.301,094,595
3/2/201613.2413.5013.0113.42365,759
3/1/201613.4013.4013.0813.22289,357
2/29/201612.8813.4312.6313.27446,076
2/26/201613.2713.4712.6812.83201,648
2/25/201612.8413.3112.7913.15256,790
2/24/201613.0513.2712.6912.75246,390
2/23/201612.6913.2912.6913.24500,119
2/22/201612.4812.9712.4812.80256,483
2/19/201612.4412.7012.3112.49260,975
2/18/201612.9712.9712.4312.46250,476
2/17/201612.9313.1612.8112.91262,596
2/16/201612.7612.9412.4212.81192,084
2/12/201612.6012.8312.5612.66144,982
2/11/201612.3312.7212.1912.59155,405
2/10/201612.7012.8212.4412.50174,116
2/9/201612.3012.9312.3012.64272,577
2/8/201612.0212.5811.7812.50510,540
2/5/201612.9313.0412.2612.27418,322
2/4/201613.3013.3912.9212.94207,989
2/3/201613.9414.0913.2413.32318,223
2/2/201613.8214.4013.6613.90572,242
2/1/201613.3614.0013.2613.97512,269
1/29/201613.1713.3913.0413.36471,855
1/28/201612.9213.2012.8013.04491,611
1/27/201613.3813.4112.7612.79294,754
1/26/201613.2013.4313.0413.32304,264
1/25/201613.1113.2912.8613.15382,192
1/22/201613.0413.1812.6513.05451,297
1/21/201613.1713.3812.5312.83452,483
1/20/201612.7313.2112.3613.18690,376
1/19/201612.4013.1112.2313.11653,110
1/15/201612.1312.3111.5912.28552,295
1/14/201611.6312.4811.6212.44515,785
1/13/201611.8112.3911.2911.53609,833
1/12/201611.3611.7911.2711.75221,042
1/11/201611.1911.4611.0411.27341,295
1/8/201611.5011.6211.1311.15198,914
1/7/201611.3511.8611.3511.45171,377
1/6/201611.3111.6911.3111.56215,684
1/5/201611.5811.7211.4011.51147,614
1/4/201611.7212.0511.2911.49232,444
12/31/201511.8611.9711.7211.74136,205
12/30/201512.0212.0211.7211.86136,572
12/29/201511.9912.0911.7311.98107,626
12/28/201511.8512.0111.7211.89117,470
12/24/201511.9712.0811.8411.9044,634
12/23/201512.2012.2111.8111.96157,654
12/22/201511.8312.1811.5712.17327,676
12/21/201511.3912.1011.1211.82286,900
12/18/201511.3511.5811.0011.38371,289
12/17/201511.5911.7410.5711.35116,174
12/16/201511.3511.6711.0611.56185,344
12/15/201511.0811.3110.9811.31165,880
12/14/201511.2711.3010.9311.00211,755
12/11/201511.4211.5611.2111.27233,924
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center