$8.40 +0.15 (%) Carrols Restaurant Group Inc - NASDAQ

Mar. 27, 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
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
11/21/20147.787.787.477.4890,455
11/20/20147.627.887.627.7163,753
11/19/20147.767.847.587.69145,763
11/18/20147.697.817.667.74160,572
11/17/20147.777.827.577.6794,738
11/14/20147.777.847.727.80220,179
11/13/20147.807.887.697.75248,235
11/12/20147.607.787.607.7888,741
11/11/20147.537.687.477.66178,414
11/10/20147.528.127.457.5599,905
11/7/20147.457.597.437.52164,326
11/6/20147.507.717.417.48174,534
11/5/20147.948.057.477.55122,415
11/4/20147.787.957.787.86139,296
11/3/20147.747.937.707.79151,310
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center