$9.55 -0.11 (%) Carrols Restaurant Group Inc - NASDAQ

May. 22, 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
5/22/20159.609.709.489.5594,027
5/21/20159.579.739.529.6680,906
5/20/20159.699.759.569.59275,326
5/19/20159.9210.009.679.67243,423
5/18/201510.0010.039.669.91459,894
5/15/20159.8110.019.779.97248,145
5/14/201510.0010.009.759.79304,031
5/13/201510.1610.169.889.94184,650
5/12/20159.7810.079.6310.06250,522
5/11/20159.709.989.709.79391,590
5/8/20159.9110.139.699.74259,292
5/7/20159.639.899.439.84261,503
5/6/20159.459.839.369.50319,731
5/5/20159.9510.339.129.37434,023
5/4/20159.349.429.229.34191,652
5/1/20159.049.198.919.19172,706
4/30/20159.169.269.019.04264,651
4/29/20159.649.769.259.27197,471
4/28/20159.4010.059.279.64865,991
4/27/20159.139.379.009.37320,842
4/24/20159.109.258.999.22182,311
4/23/20158.909.168.849.12142,350
4/22/20159.079.078.818.93177,133
4/21/20159.329.428.939.03301,119
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center