$7.71 +0.01 (%) Carrols Restaurant Group Inc - NASDAQ

Oct. 31, 2014 | 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
10/31/20147.767.817.627.71194,400
10/30/20147.817.867.657.70101,362
10/29/20147.747.937.737.81197,376
10/28/20147.517.747.517.74138,410
10/27/20147.417.497.417.4746,806
10/24/20147.377.487.327.4795,069
10/23/20147.427.507.277.34109,558
10/22/20147.557.577.307.3674,312
10/21/20147.527.617.377.52114,949
10/20/20147.257.537.257.51167,656
10/17/20147.367.497.237.26280,882
10/16/20146.977.346.977.28241,933
10/15/20147.067.156.957.05352,878
10/14/20147.067.157.057.12313,522
10/13/20147.007.106.967.00164,295
10/10/20147.007.116.956.97152,169
10/9/20147.037.086.967.0177,872
10/8/20147.007.096.957.05139,173
10/7/20147.057.126.966.98155,684
10/6/20147.197.196.987.05236,921
10/3/20147.107.197.047.16141,538
10/2/20147.017.146.947.03121,089
10/1/20147.047.096.956.99157,912
9/30/20147.197.287.087.11179,471
9/29/20147.087.247.087.2082,512
9/26/20147.127.247.037.1475,537
9/25/20147.107.186.877.12131,666
9/24/20147.017.126.997.0972,700
9/23/20147.017.066.917.00135,324
9/22/20147.317.326.937.01194,630
9/19/20147.067.367.067.35282,268
9/18/20147.217.317.017.05110,698
9/17/20147.337.387.117.2091,192
9/16/20147.187.337.137.31137,261
9/15/20146.937.276.907.21135,940
9/12/20147.157.226.896.92127,429
9/11/20147.047.197.047.1885,224
9/10/20147.057.137.007.1047,281
9/9/20147.247.247.047.0696,994
9/8/20147.067.306.997.22128,960
9/5/20147.097.177.037.0555,688
9/4/20147.077.267.077.13106,894
9/3/20147.347.347.047.08100,090
9/2/20147.327.447.187.33117,533
8/29/20147.287.437.187.29149,333
8/28/20147.167.326.907.24160,286
8/27/20147.507.517.047.17332,628
8/26/20147.627.667.367.40356,071
8/25/20147.107.747.107.58547,764
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center