$12.66 +0.07 (%) Carrols Restaurant Group Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201612.6012.8312.5612.66144,982
2/11/201612.3312.7212.1912.59155,405
2/10/201612.7012.8212.4412.50174,116
2/9/201612.3012.9312.3012.64272,577
2/8/201612.0212.5811.7812.50510,540
2/5/201612.9313.0412.2612.27418,322
2/4/201613.3013.3912.9212.94207,989
2/3/201613.9414.0913.2413.32318,223
2/2/201613.8214.4013.6613.90572,242
2/1/201613.3614.0013.2613.97512,269
1/29/201613.1713.3913.0413.36471,855
1/28/201612.9213.2012.8013.04491,611
1/27/201613.3813.4112.7612.79294,754
1/26/201613.2013.4313.0413.32304,264
1/25/201613.1113.2912.8613.15382,192
1/22/201613.0413.1812.6513.05451,297
1/21/201613.1713.3812.5312.83452,483
1/20/201612.7313.2112.3613.18690,376
1/19/201612.4013.1112.2313.11653,110
1/15/201612.1312.3111.5912.28552,295
1/14/201611.6312.4811.6212.44515,785
1/13/201611.8112.3911.2911.53609,833
1/12/201611.3611.7911.2711.75221,042
1/11/201611.1911.4611.0411.27341,295
1/8/201611.5011.6211.1311.15198,914
1/7/201611.3511.8611.3511.45171,377
1/6/201611.3111.6911.3111.56215,684
1/5/201611.5811.7211.4011.51147,614
1/4/201611.7212.0511.2911.49232,444
12/31/201511.8611.9711.7211.74136,205
12/30/201512.0212.0211.7211.86136,572
12/29/201511.9912.0911.7311.98107,626
12/28/201511.8512.0111.7211.89117,470
12/24/201511.9712.0811.8411.9044,634
12/23/201512.2012.2111.8111.96157,654
12/22/201511.8312.1811.5712.17327,676
12/21/201511.3912.1011.1211.82286,900
12/18/201511.3511.5811.0011.38371,289
12/17/201511.5911.7410.5711.35116,174
12/16/201511.3511.6711.0611.56185,344
12/15/201511.0811.3110.9811.31165,880
12/14/201511.2711.3010.9311.00211,755
12/11/201511.4211.5611.2111.27233,924
12/10/201511.9111.9111.4211.61151,515
12/9/201511.5012.0411.4211.87272,443
12/8/201511.5511.9311.4311.51206,597
12/7/201511.8311.8411.5211.57118,685
12/4/201511.5911.9211.5911.78138,282
12/3/201512.2412.2511.4711.53397,444
12/2/201512.0212.2411.8812.16129,252
12/1/201512.1312.2411.9512.01142,557
11/30/201512.1912.2911.8512.04403,398
11/27/201512.0812.2612.0212.1981,932
11/25/201511.7312.1811.7312.07171,381
11/24/201511.8211.9311.5911.78230,378
11/23/201511.3511.9311.3511.90265,502
11/20/201511.5311.5511.2511.38354,643
11/19/201511.5011.6611.4111.53224,644
11/18/201511.4711.5411.2511.52292,701
11/17/201511.4711.6911.3811.40255,229
11/16/201511.6611.7611.4611.53254,949
11/13/201511.7812.1011.6611.70293,132
11/12/201511.9212.0811.8511.92305,839
11/11/201511.8512.0911.8311.97220,340
11/10/201511.9912.1011.7011.84435,771
11/9/201512.2612.4211.6911.99276,982
11/6/201511.9812.3111.7612.26333,546
11/5/201512.0512.1811.7011.97309,896
11/4/201511.7312.3911.7312.00462,322
11/3/201512.9013.1511.5111.78878,467
11/2/201511.6712.1311.6712.05275,445
10/30/201511.9312.1011.5511.76341,746
10/29/201512.3112.3111.8911.93200,014
10/28/201511.9012.3211.8312.31242,189
10/27/201512.1312.2711.8211.90300,140
10/26/201512.2312.4712.1212.13240,566
10/23/201512.4712.5412.2112.34254,018
10/22/201512.4712.4812.1512.37269,712
10/21/201512.5912.6212.3012.34275,252
10/20/201512.4812.6912.3812.59279,980
10/19/201512.4112.6812.2412.48396,214
10/16/201512.3912.8212.3912.52319,587
10/15/201511.9212.4411.8312.42428,069
10/14/201512.7212.7311.8711.93415,806
10/13/201512.4012.8912.3612.67306,838
10/12/201512.0512.6112.0512.51325,956
10/9/201511.8812.2011.8212.12254,762
10/8/201511.7712.1011.6211.84283,484
10/7/201511.8311.9611.5711.89326,756
10/6/201512.1012.1611.8311.85302,696
10/5/201511.9312.4011.8412.15317,169
10/2/201511.9512.0911.6811.88385,166
10/1/201511.8612.1111.7012.06422,162
9/30/201511.8412.1911.8211.90680,440
9/29/201512.0312.2111.7611.80604,949
9/28/201512.4812.4812.0112.09459,855
9/25/201513.4313.4812.5412.59396,493
9/24/201513.3113.6013.1713.26351,585
9/23/201513.7214.0013.1713.31586,823
9/22/201513.2113.7213.0113.68435,972
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center