CARROLS RESTAURANT GROUP $5.95

down -0.03


24/5/2013 04:24 PM  |  NASDAQ : TAST  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

TAST historical data

Date Open High Low Close Volume
5/23/2013 5.93 6.02 5.93 5.98 424
5/22/2013 6.04 6.10 5.90 5.99 926
5/21/2013 6.09 6.15 6.00 6.04 1311
5/20/2013 6.02 6.10 5.95 6.08 1165
5/17/2013 6.00 6.12 5.97 6.01 1065
5/16/2013 5.88 6.01 5.80 5.96 767
5/15/2013 5.86 6.02 5.85 5.87 978
5/14/2013 5.64 5.96 5.64 5.89 3785
5/13/2013 5.95 6.00 5.60 5.62 1458
5/10/2013 5.76 5.94 5.76 5.94 1027
5/9/2013 6.01 6.06 5.76 5.77 1285
5/8/2013 5.84 6.07 5.83 5.87 2596
5/7/2013 5.20 5.79 5.20 5.68 3500
5/6/2013 4.98 5.14 4.98 5.12 1206
5/3/2013 4.83 5.02 4.76 4.99 1480
5/2/2013 4.68 4.81 4.68 4.77 634
5/1/2013 4.75 4.81 4.65 4.71 1281
4/30/2013 4.77 4.82 4.74 4.75 742
4/29/2013 4.79 4.79 4.69 4.76 711
4/26/2013 4.82 4.85 4.71 4.76 644
4/25/2013 4.90 4.90 4.81 4.82 798
4/24/2013 4.84 4.94 4.83 4.89 865
4/23/2013 4.83 4.88 4.75 4.85 1066
4/22/2013 4.96 4.96 4.75 4.79 357
4/19/2013 4.85 4.94 4.79 4.92 377
4/18/2013 4.82 4.87 4.77 4.85 1083
4/17/2013 4.90 4.94 4.72 4.80 959
4/16/2013 4.80 4.96 4.79 4.96 695
4/15/2013 4.90 4.93 4.71 4.74 1141
4/12/2013 5.05 5.09 4.89 4.95 824
4/11/2013 4.97 5.08 4.97 5.05 591
4/10/2013 4.90 5.00 4.87 4.95 363
4/9/2013 4.98 4.98 4.90 4.90 1827
4/8/2013 5.11 5.11 4.96 5.00 1832
4/5/2013 5.08 5.18 5.01 5.11 503
4/4/2013 5.05 5.20 4.78 5.17 1313
4/3/2013 5.21 5.21 5.05 5.06 838
4/2/2013 5.23 5.24 5.11 5.21 1141
4/1/2013 5.17 5.22 5.16 5.18 687
3/28/2013 5.12 5.23 5.08 5.19 743
3/27/2013 5.05 5.14 4.97 5.10 937
3/26/2013 5.04 5.14 4.95 5.13 301
3/25/2013 5.23 5.23 4.96 5.00 1037
3/22/2013 5.17 5.37 5.17 5.23 638
3/21/2013 5.27 5.31 5.15 5.19 706
3/20/2013 5.26 5.32 5.17 5.32 624
3/19/2013 5.28 5.35 5.21 5.26 1139
3/18/2013 5.29 5.32 5.27 5.28 774
3/15/2013 5.28 5.34 5.21 5.31 1839
3/14/2013 5.19 5.34 5.19 5.27 2032
3/13/2013 5.30 5.32 5.18 5.20 1068
3/12/2013 5.36 5.43 5.31 5.31 482
3/11/2013 5.30 5.43 5.26 5.38 982
3/8/2013 5.25 5.36 5.22 5.33 1472
3/7/2013 5.20 5.32 5.17 5.20 1242
3/6/2013 5.20 5.31 5.18 5.20 2149
3/5/2013 5.39 5.41 5.10 5.24 2214
3/4/2013 5.46 5.51 5.35 5.39 804
3/1/2013 5.30 5.50 5.21 5.46 1148
2/28/2013 5.77 5.87 5.01 5.32 6972
2/27/2013 5.77 5.93 5.77 5.85 798
2/26/2013 5.71 5.84 5.71 5.77 489
2/25/2013 5.94 5.95 5.67 5.68 1369
2/22/2013 5.84 6.01 5.79 5.88 1943
2/21/2013 5.78 5.88 5.76 5.81 836
2/20/2013 5.86 5.92 5.81 5.82 716
2/19/2013 5.87 5.90 5.81 5.88 1103
2/15/2013 5.86 5.99 5.82 5.87 1575
2/14/2013 5.84 6.16 5.75 5.83 4799
2/13/2013 5.90 5.96 5.82 5.84 2130
2/12/2013 6.01 6.08 5.94 5.97 1862
2/11/2013 6.10 6.13 6.00 6.02 745
2/8/2013 6.10 6.13 6.01 6.08 633
2/7/2013 6.15 6.27 6.02 6.10 3252
2/6/2013 6.19 6.21 5.98 6.19 2495
2/5/2013 6.19 6.27 5.83 6.20 8515
2/4/2013 6.25 6.29 6.12 6.18 5378
2/1/2013 6.27 6.53 6.21 6.40 3124
1/31/2013 6.18 6.28 6.15 6.27 2326
1/30/2013 6.18 6.23 6.14 6.21 2851
1/29/2013 6.14 6.20 6.13 6.17 1690
1/28/2013 5.91 6.20 5.77 6.16 2426
1/25/2013 5.90 5.96 5.76 5.91 524
1/24/2013 5.59 5.91 5.07 5.87 5245
1/23/2013 5.97 6.01 4.66 5.58 7237
1/22/2013 6.01 6.09 5.95 5.97 853
1/18/2013 6.01 6.10 5.98 5.99 494
1/17/2013 6.06 6.11 5.93 5.97 1164
1/16/2013 6.04 6.10 6.00 6.02 604
1/15/2013 6.00 6.14 5.97 6.01 456
1/14/2013 6.10 6.14 6.00 6.01 382
1/11/2013 6.15 6.16 6.05 6.07 339
1/10/2013 6.20 6.22 6.13 6.17 263
1/9/2013 6.28 6.32 6.10 6.17 624
1/8/2013 6.17 6.25 6.12 6.25 537
1/7/2013 6.06 6.82 6.06 6.17 1459
1/4/2013 6.19 6.20 6.02 6.10 849
1/3/2013 6.30 6.30 6.08 6.14 365
1/2/2013 6.11 6.35 5.99 6.27 1383
12/31/2012 5.94 6.05 5.83 5.98 768
Marketplace
Trading Center