Carrols Restaurant Group Inc $6.61

down -0.14


17/4/2014 08:10 PM  |  NASDAQ : TAST  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAST historical data

Date Open High Low Close Volume
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
4/1/20147.177.487.127.34139,266
3/31/20147.277.367.127.17136,190
3/28/20147.447.627.227.2573,759
3/27/20147.007.476.897.45273,482
3/26/20147.477.476.997.02131,321
3/25/20147.487.537.307.3986,414
3/24/20147.817.907.327.41220,478
3/21/20147.918.207.737.84304,774
3/20/20147.877.977.737.8559,563
3/19/20147.987.997.787.86104,149
3/18/20147.747.987.717.95112,597
3/17/20147.828.097.747.76168,819
3/14/20147.707.837.427.74252,352
3/13/20147.697.797.467.76406,154
3/12/20147.727.877.637.71101,450
3/11/20147.788.027.717.74159,520
3/10/20147.737.837.657.74214,929
3/7/20147.877.967.517.58137,952
3/6/20147.867.877.717.80104,307
3/5/20147.818.157.757.80181,186
3/4/20147.538.387.537.80508,474
3/3/20147.007.547.007.42261,412
2/28/20146.908.206.637.10520,774
2/27/20146.426.596.416.52114,137
2/26/20146.506.546.456.4844,927
2/25/20146.416.536.406.4734,483
2/24/20146.346.506.326.4142,178
2/21/20146.376.526.296.3077,175
2/20/20146.196.516.196.3363,676
2/19/20146.316.566.146.16188,584
2/18/20146.096.336.016.3162,854
2/14/20146.166.336.106.1447,100
2/13/20145.826.225.826.1449,412
2/12/20145.996.145.805.8553,275
2/11/20146.096.095.895.9933,742
2/10/20145.875.945.805.8943,877
2/7/20145.976.235.855.9046,090
2/6/20145.795.985.715.9252,060
2/5/20145.785.815.635.7544,691
2/4/20145.785.925.775.7944,227
2/3/20146.076.155.685.75116,950
1/31/20146.266.436.036.09121,505
1/30/20146.306.506.256.3971,233
1/29/20146.176.326.156.2461,944
1/28/20146.006.205.906.1771,035
1/27/20146.266.485.996.0297,027
1/24/20146.426.476.176.2762,167
1/23/20146.446.506.436.4832,714
1/22/20146.506.506.326.4052,325
1/21/20146.346.506.286.4557,542
1/17/20146.406.486.336.3556,043
1/16/20146.346.456.346.3968,993
1/15/20146.186.426.146.3942,228
1/14/20146.136.376.086.1973,120
1/13/20146.266.555.936.1285,623
1/10/20146.396.476.276.2857,093
1/9/20146.536.576.356.3731,732
1/8/20146.456.556.376.4954,366
1/7/20146.356.556.356.4042,961
1/6/20146.566.606.276.3182,530
1/3/20146.496.686.496.59103,112
1/2/20146.616.676.446.4951,227
12/31/20136.636.776.586.6144,475
12/30/20136.696.786.576.6135,641
12/27/20136.656.756.566.6630,418
12/26/20136.626.796.546.6239,775
12/24/20136.396.786.396.6030,547
12/23/20136.286.516.266.4059,812
12/20/20136.036.365.906.28122,608
12/19/20136.036.235.946.0041,168
12/18/20136.076.075.896.0261,679
12/17/20136.036.075.875.9025,985
12/16/20135.956.105.876.0458,668
12/13/20135.976.125.855.89132,497
12/12/20136.106.365.925.9469,555
12/11/20136.266.386.076.1146,454
12/10/20136.456.696.286.2859,118
12/9/20136.666.756.376.4455,924
12/6/20136.616.836.556.6976,987
12/5/20136.566.696.496.5665,338
12/4/20136.546.756.506.5495,494
12/3/20136.416.866.416.54101,454
12/2/20136.686.906.396.4045,952
11/29/20136.696.746.656.7038,296
11/27/20136.546.766.536.6496,496
11/26/20136.436.746.386.5476,501
11/25/20136.236.486.176.4459,629
11/22/20136.356.436.186.2393,293
Trading Center