$11.05 +0.03 (%) Carrols Restaurant Group Inc - NASDAQ

Aug. 3, 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
8/3/201511.0011.1010.7111.05234,270
7/31/201510.9411.0710.8611.02160,247
7/30/201510.7010.8910.5710.87165,034
7/29/201510.6010.8310.5410.80121,030
7/28/201510.4910.6810.2510.60153,616
7/27/201510.2510.8110.2210.51240,554
7/24/201510.5110.6010.3010.3387,982
7/23/201510.7510.8010.5010.56124,713
7/22/201510.6910.9110.6910.73119,498
7/21/201510.7510.8910.6710.76140,949
7/20/201510.7610.9210.7210.80153,955
7/17/201510.9010.9210.7310.79143,636
7/16/201510.7010.9310.6710.91146,048
7/15/201510.9110.9110.6410.6884,445
7/14/201510.9511.0410.8410.94134,868
7/13/201510.3710.9810.2710.89386,840
7/10/201510.3510.5010.2510.30154,507
7/9/201510.3210.3910.2210.27153,136
7/8/201510.3310.5710.1210.19109,995
7/7/201510.5510.5510.3010.39123,767
7/6/201510.4210.7010.3410.53230,373
7/2/201510.4510.5510.2910.52113,162
7/1/201510.4710.5510.3710.4191,140
6/30/201510.3910.6510.1910.40180,473
6/29/201510.5010.5810.2610.34266,222
6/26/201510.6510.7310.4310.58950,590
6/25/201510.6410.8110.6010.65150,143
6/24/201510.7210.7510.5410.5890,873
6/23/201510.7110.8410.6210.71169,326
6/22/201510.6110.9110.6110.72149,858
6/19/201510.4110.7510.3410.53306,870
6/18/201510.3610.4910.2610.37214,068
6/17/201510.5010.5510.2810.30148,405
6/16/201510.3810.5110.3010.50116,798
6/15/201510.3610.5810.2610.41103,426
6/12/201510.3610.4710.1810.46261,642
6/11/201510.5910.6110.1810.38200,686
6/10/201510.4810.6010.2510.53413,210
6/9/201510.6010.6010.2310.44279,260
6/8/201510.6010.7810.4210.57256,797
6/5/201510.2810.5910.1710.59306,092
6/4/201510.1010.3810.0410.26258,934
6/3/201510.0510.2110.0310.07225,729
6/2/20159.9310.159.8210.05180,302
6/1/201510.1010.109.8810.01199,337
5/29/201510.0010.089.8810.02153,837
5/28/20159.9510.099.8710.05239,290
5/27/201510.0310.039.809.95219,976
5/26/20159.4510.009.459.98315,430
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!