Carrols Restaurant Group Inc $7.04

up +0.44


22/8/2014 04:00 PM  |  NASDAQ : TAST  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAST historical data

Date Open High Low Close Volume
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
7/30/20147.607.817.567.68356,197
7/29/20147.557.677.547.55260,437
7/28/20147.537.627.477.55251,425
7/25/20147.487.577.437.53188,597
7/24/20147.567.697.457.56139,297
7/23/20147.577.677.497.54282,845
7/22/20147.567.657.527.55311,102
7/21/20147.557.667.487.57308,556
7/18/20147.577.717.527.61203,954
7/17/20147.557.697.557.61274,399
7/16/20147.657.697.497.57267,709
7/15/20147.697.747.447.60188,773
7/14/20147.457.757.457.66347,541
7/11/20147.447.487.257.37212,001
7/10/20147.277.567.277.49423,217
7/9/20147.407.517.377.50188,954
7/8/20147.327.447.257.42386,587
7/7/20147.407.487.237.32209,709
7/3/20147.367.467.237.4289,377
7/2/20147.267.417.237.36220,292
7/1/20147.177.397.067.26570,021
6/30/20147.157.157.037.12266,476
6/27/20147.047.287.027.20774,671
6/26/20147.067.107.007.10206,206
6/25/20147.017.156.957.14348,806
6/24/20147.207.307.077.11265,765
6/23/20147.347.347.177.24143,593
6/20/20147.237.307.167.27399,656
6/19/20147.197.297.137.19159,622
6/18/20147.087.166.997.14135,754
6/17/20147.097.247.097.11117,961
6/16/20147.107.157.027.08158,122
6/13/20147.097.126.957.08227,163
6/12/20147.167.257.007.12279,943
6/11/20147.267.297.027.16271,701
6/10/20147.497.497.257.28284,936
6/9/20147.537.657.397.51740,476
6/6/20147.337.607.287.56506,136
6/5/20147.137.367.077.28383,655
6/4/20147.067.206.997.12382,182
6/3/20147.137.186.856.90190,880
6/2/20147.067.196.737.17328,805
5/30/20147.137.176.747.031,489,964
5/29/20147.187.217.017.11245,702
5/28/20146.967.306.967.13603,213
5/27/20146.937.016.846.97307,675
5/23/20146.666.886.616.86111,710
5/22/20146.496.706.466.64115,386
5/21/20146.386.546.306.50199,591
5/20/20146.296.446.136.37265,536
5/19/20146.356.456.256.35269,218
5/16/20146.446.476.186.39410,342
5/15/20146.466.516.306.44308,282
5/14/20146.506.536.366.46339,511
5/13/20146.666.726.486.52302,406
5/12/20146.666.846.606.67275,519
5/9/20146.576.666.476.64287,529
5/8/20146.736.776.576.62203,124
5/7/20146.636.776.556.75229,629
5/6/20146.776.916.546.60502,334
5/5/20146.907.046.706.79373,522
5/2/20147.047.246.866.95505,066
5/1/20146.687.106.507.05564,936
4/30/20146.496.736.406.71256,961
4/29/20146.716.796.496.50394,314
4/28/20146.816.956.546.65489,125
4/25/20146.656.856.486.823,174,359
4/24/20146.286.486.056.41433,665
4/23/20146.426.486.166.26254,185
4/22/20146.426.546.376.48146,243
4/21/20146.656.656.326.44155,986
4/17/20146.706.786.526.61123,869
4/16/20147.037.046.686.75132,255
4/15/20147.127.126.847.0471,549
4/14/20147.007.106.887.08186,676
4/11/20146.927.046.846.9476,099
4/10/20147.267.386.926.96114,991
4/9/20147.147.357.027.2889,798
4/8/20146.967.216.887.09114,235
4/7/20147.157.216.806.97132,768
4/4/20147.437.507.037.20130,610
4/3/20147.367.457.227.35107,187
4/2/20147.337.477.267.3381,970
Trading Center