$9.22 +0.09 (%) Carrols Restaurant Group Inc - NASDAQ

Apr. 20, 2015 | 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
4/20/20159.289.329.159.22335,065
4/17/20159.079.229.079.13312,267
4/16/20158.629.258.629.14844,952
4/15/20158.529.428.478.58883,606
4/14/20158.208.428.138.29270,310
4/13/20158.348.418.178.17191,795
4/10/20158.298.438.238.38222,219
4/9/20158.408.448.208.23125,426
4/8/20158.288.468.248.34152,423
4/7/20158.228.458.158.30140,429
4/6/20158.238.438.198.20140,843
4/2/20158.448.448.248.27195,739
4/1/20158.228.488.208.43223,140
3/31/20158.328.358.168.29353,988
3/30/20158.418.478.218.37214,159
3/27/20158.278.418.258.40207,543
3/26/20158.248.368.188.25146,860
3/25/20158.248.398.218.25172,408
3/24/20158.178.378.138.26295,470
3/23/20158.078.278.008.19181,644
3/20/20157.958.067.828.05647,640
3/19/20157.867.947.807.8973,858
3/18/20157.707.887.587.86133,052
3/17/20157.988.087.737.73160,860
3/16/20157.988.337.948.00285,835
3/13/20157.917.957.767.92472,726
3/12/20157.817.957.737.90117,246
3/11/20157.737.797.607.73121,898
3/10/20157.767.847.667.70115,211
3/9/20157.697.847.577.76166,512
3/6/20157.817.947.667.68131,558
3/5/20157.908.087.787.89197,201
3/4/20157.847.947.797.86176,403
3/3/20157.917.987.847.89287,297
3/2/20157.898.007.857.92413,929
2/27/20157.818.017.727.85308,794
2/26/20158.408.457.587.82900,028
2/25/20158.438.618.408.46121,951
2/24/20158.578.618.278.46119,795
2/23/20158.878.878.388.59201,384
2/20/20158.388.858.308.80286,700
2/19/20158.138.468.018.35153,595
2/18/20157.958.197.948.1597,513
2/17/20157.978.057.887.9284,817
2/13/20157.947.977.747.93102,648
2/12/20157.987.987.827.9099,906
2/11/20158.048.107.887.8970,589
2/10/20158.018.117.928.0460,676
2/9/20158.038.127.887.9473,117
2/6/20158.238.328.098.12100,767
2/5/20158.128.318.058.21117,212
2/4/20158.148.258.018.17106,650
2/3/20158.128.247.998.2099,303
2/2/20158.118.117.738.09166,572
1/30/20158.338.537.947.96159,975
1/29/20158.048.458.008.43136,256
1/28/20158.178.257.988.00157,870
1/27/20157.918.187.868.1182,368
1/26/20157.888.107.868.0083,400
1/23/20158.098.137.907.9874,792
1/22/20157.798.137.658.06129,541
1/21/20157.847.967.687.72108,712
1/20/20158.148.227.757.83241,014
1/16/20158.108.197.878.11204,687
1/15/20158.318.398.048.14243,561
1/14/20158.128.468.008.32242,185
1/13/20158.118.298.008.16250,959
1/12/20158.028.187.918.04156,393
1/9/20157.948.437.897.99256,831
1/8/20157.688.007.527.97439,440
1/7/20157.227.517.167.49179,675
1/6/20157.477.517.157.2093,511
1/5/20157.527.677.437.47119,927
1/2/20157.707.717.557.6086,948
12/31/20147.697.787.607.63121,344
12/30/20147.707.757.597.6677,084
12/29/20147.657.807.607.7191,374
12/26/20147.607.747.607.7180,427
12/24/20147.607.667.587.6244,302
12/23/20147.607.817.467.6090,351
12/22/20147.607.657.527.6060,609
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center