$13.21 +0.16 (%) Carrols Restaurant Group Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/201613.0513.2613.0513.21235,564
9/29/201613.2913.2913.0413.05256,706
9/28/201613.3013.3313.1013.23180,377
9/27/201613.2513.4113.2213.25330,317
9/26/201613.3513.3613.1413.25416,446
9/23/201613.6013.6613.3113.35338,700
9/22/201613.2513.6413.2013.58435,628
9/21/201612.7613.2312.6713.18364,119
9/20/201612.8712.9412.6412.69167,438
9/19/201613.0613.1512.7312.87388,938
9/16/201613.1413.2413.0213.07324,185
9/15/201612.9913.1612.9613.11101,754
9/14/201613.0613.1312.9513.03111,273
9/13/201613.1813.1812.8913.06147,946
9/12/201613.0113.2912.8413.29159,567
9/9/201613.3213.3213.0113.03152,447
9/8/201613.5713.5713.3713.39167,164
9/7/201613.5513.6713.4413.66159,953
9/6/201613.7513.8313.4613.58110,241
9/2/201613.5013.8213.4413.79147,799
9/1/201613.5013.7113.3113.39257,637
8/31/201613.3613.5013.2513.46179,019
8/30/201613.3513.4213.2813.40119,890
8/29/201613.3313.4813.3313.37152,285
8/26/201613.4813.5813.2713.36162,687
8/25/201613.2613.5313.2413.47221,249
8/24/201613.3213.4713.2213.33211,189
8/23/201613.1213.3913.0513.36203,218
8/22/201613.2113.2813.0713.12141,841
8/19/201613.4913.5613.1513.17214,707
8/18/201613.3113.5313.2613.48162,764
8/17/201613.4713.5013.2613.28156,865
8/16/201613.7213.7413.4213.46205,874
8/15/201613.6713.8013.6713.71130,257
8/12/201613.7513.9513.2813.70143,060
8/11/201613.8613.9713.2013.74271,133
8/10/201613.6313.8913.5813.88333,902
8/9/201612.5213.7612.3613.73711,250
8/8/201612.2012.2212.0612.10313,583
8/5/201611.8912.2611.8212.24218,855
8/4/201612.0112.0511.8311.87324,738
8/3/201611.7712.0911.6912.05446,956
8/2/201612.0712.0711.7511.77311,664
8/1/201612.0712.2612.0212.13204,328
7/29/201612.1812.2112.0412.11205,360
7/28/201612.2312.3112.1212.13180,617
7/27/201612.2412.3412.1112.28217,196
7/26/201612.7012.7012.1812.25486,641
7/25/201612.8412.8412.5912.73175,005
7/22/201612.4512.8212.4512.80163,162
7/21/201612.4412.6312.3612.45199,015
7/20/201612.2412.5312.2012.50316,765
7/19/201612.2112.3212.1612.24242,102
7/18/201612.2412.2712.1612.20225,219
7/15/201612.4012.4012.0912.25196,688
7/14/201612.4212.5112.3512.35171,060
7/13/201612.3612.5312.3012.38210,801
7/12/201612.5612.6012.2012.34298,302
7/11/201612.3512.5712.2212.54247,766
7/8/201612.1612.4012.1112.36220,087
7/7/201612.0612.2112.0312.09144,650
7/6/201612.2912.2911.9712.08242,451
7/5/201612.4312.5012.2912.33417,599
7/1/201611.9512.4311.9112.41441,105
6/30/201611.8411.9111.6711.90309,319
6/29/201611.8411.9511.6411.84463,561
6/28/201611.9412.0311.6811.72307,518
6/27/201611.8611.9011.5611.80511,640
6/24/201611.4411.9511.2511.90549,102
6/23/201611.9912.0911.7611.83459,863
6/22/201611.9511.9911.7511.86353,438
6/21/201612.1612.1711.8811.91244,654
6/20/201612.0212.2111.9812.11271,652
6/17/201611.8612.0111.7911.94389,198
6/16/201611.8311.9511.8111.89233,409
6/15/201612.1412.2511.9111.94411,739
6/14/201612.0212.2011.9612.08280,204
6/13/201612.2712.3012.0112.03175,634
6/10/201612.4012.4812.2112.29179,590
6/9/201612.3912.6112.3912.49187,198
6/8/201612.5212.6612.4412.50206,250
6/7/201612.5312.8112.3612.50253,843
6/6/201612.2912.5312.2912.48264,330
6/3/201612.4512.5012.2912.31189,755
6/2/201612.2912.5112.2412.51275,626
6/1/201612.1012.3712.0812.32533,573
5/31/201612.3212.3212.0712.12354,328
5/27/201612.1012.3512.1012.28250,056
5/26/201612.1012.2812.0612.10201,618
5/25/201612.1912.2511.9912.05351,760
5/24/201612.1612.4512.1612.20471,048
5/23/201612.4412.5012.0912.09614,496
5/20/201612.6012.6112.4412.48267,514
5/19/201612.5512.5712.2812.53291,994
5/18/201612.6212.7312.5212.63388,300
5/17/201613.0213.0512.3812.67444,093
5/16/201613.4713.5313.0513.07247,496
5/13/201613.4413.7013.3013.40260,877
5/12/201613.2313.4813.1613.40464,776
5/11/201614.3214.4713.2213.23353,408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center