$13.45 0.00 (%) Carrols Restaurant Group Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAST historical data

Date Open High Low Close Volume
12/2/201613.4013.4513.2013.4594,519
12/1/201613.5513.9013.3013.35296,335
11/30/201613.5513.7013.3013.60273,803
11/29/201613.5013.6513.4513.60177,526
11/28/201613.7013.7513.4013.40148,564
11/25/201613.6513.8013.3813.65117,491
11/23/201614.0014.1013.6013.65240,980
11/22/201613.3014.0513.3014.05224,772
11/21/201613.3013.6513.3013.55212,096
11/18/201612.8013.4012.7013.35245,957
11/17/201612.7012.7512.5512.75231,107
11/16/201612.4012.6012.4012.60114,555
11/15/201612.5012.6011.9512.40266,613
11/14/201612.7012.8312.3512.60495,054
11/11/201611.8512.6311.7512.60465,408
11/10/201611.7012.1011.4511.85405,785
11/9/201611.1011.8011.0011.70564,030
11/8/201611.5011.859.6011.251,581,022
11/7/201612.5012.6512.3512.50290,663
11/4/201612.5512.6512.3012.35309,993
11/3/201612.7012.7012.4512.45124,027
11/2/201612.4012.6512.2312.60154,872
11/1/201612.6012.6012.3012.35157,323
10/31/201612.4512.6512.4512.50128,201
10/28/201612.2912.5912.2912.52129,500
10/27/201612.4012.4812.2912.36182,097
10/26/201612.4212.4612.3012.39153,069
10/25/201612.7612.7612.3512.46218,386
10/24/201612.3612.9812.3512.75288,212
10/21/201612.9512.9512.1612.35853,954
10/20/201612.8713.0112.7312.83172,424
10/19/201612.7712.9412.7012.9166,092
10/18/201612.8612.9812.7612.7768,226
10/17/201612.9012.9712.7412.76108,103
10/14/201612.8112.8912.7512.87176,374
10/13/201612.9012.9812.8012.84132,500
10/12/201612.8013.0112.7712.99139,137
10/11/201612.8612.8712.7112.76138,499
10/10/201612.6812.8612.6712.86126,689
10/7/201612.7212.7312.5412.6399,419
10/6/201612.7312.7712.6212.67205,452
10/5/201613.0113.0112.7012.72229,082
10/4/201613.1113.1412.8512.93217,021
10/3/201613.2113.2513.0813.13327,422
9/30/201613.0513.2613.0513.21235,564
9/29/201613.2913.2913.0413.05256,706
9/28/201613.3013.3313.1013.23180,377
9/27/201613.2513.4113.2213.25330,317
9/26/201613.3513.3613.1413.25416,446
9/23/201613.6013.6613.3113.35338,700
9/22/201613.2513.6413.2013.58435,628
9/21/201612.7613.2312.6713.18364,119
9/20/201612.8712.9412.6412.69167,438
9/19/201613.0613.1512.7312.87388,938
9/16/201613.1413.2413.0213.07324,185
9/15/201612.9913.1612.9613.11101,754
9/14/201613.0613.1312.9513.03111,273
9/13/201613.1813.1812.8913.06147,946
9/12/201613.0113.2912.8413.29159,567
9/9/201613.3213.3213.0113.03152,447
9/8/201613.5713.5713.3713.39167,164
9/7/201613.5513.6713.4413.66159,953
9/6/201613.7513.8313.4613.58110,241
9/2/201613.5013.8213.4413.79147,799
9/1/201613.5013.7113.3113.39257,637
8/31/201613.3613.5013.2513.46179,019
8/30/201613.3513.4213.2813.40119,890
8/29/201613.3313.4813.3313.37152,285
8/26/201613.4813.5813.2713.36162,687
8/25/201613.2613.5313.2413.47221,249
8/24/201613.3213.4713.2213.33211,189
8/23/201613.1213.3913.0513.36203,218
8/22/201613.2113.2813.0713.12141,841
8/19/201613.4913.5613.1513.17214,707
8/18/201613.3113.5313.2613.48162,764
8/17/201613.4713.5013.2613.28156,865
8/16/201613.7213.7413.4213.46205,874
8/15/201613.6713.8013.6713.71130,257
8/12/201613.7513.9513.2813.70143,060
8/11/201613.8613.9713.2013.74271,133
8/10/201613.6313.8913.5813.88333,902
8/9/201612.5213.7612.3613.73711,250
8/8/201612.2012.2212.0612.10313,583
8/5/201611.8912.2611.8212.24218,855
8/4/201612.0112.0511.8311.87324,738
8/3/201611.7712.0911.6912.05446,956
8/2/201612.0712.0711.7511.77311,664
8/1/201612.0712.2612.0212.13204,328
7/29/201612.1812.2112.0412.11205,360
7/28/201612.2312.3112.1212.13180,617
7/27/201612.2412.3412.1112.28217,196
7/26/201612.7012.7012.1812.25486,641
7/25/201612.8412.8412.5912.73175,005
7/22/201612.4512.8212.4512.80163,162
7/21/201612.4412.6312.3612.45199,015
7/20/201612.2412.5312.2012.50316,765
7/19/201612.2112.3212.1612.24242,102
7/18/201612.2412.2712.1612.20225,219
7/15/201612.4012.4012.0912.25196,688
7/14/201612.4212.5112.3512.35171,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center