$8.43 +0.43 (%) Carrols Restaurant Group Inc - NASDAQ

Jan. 29, 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
1/29/20158.048.458.008.43136,256
1/28/20158.178.257.988.00157,870
1/27/20157.918.187.868.1182,368
1/26/20157.888.107.868.0083,400
1/23/20158.098.137.907.9874,792
1/22/20157.798.137.658.06129,541
1/21/20157.847.967.687.72108,712
1/20/20158.148.227.757.83241,014
1/16/20158.108.197.878.11204,687
1/15/20158.318.398.048.14243,561
1/14/20158.128.468.008.32242,185
1/13/20158.118.298.008.16250,959
1/12/20158.028.187.918.04156,393
1/9/20157.948.437.897.99256,831
1/8/20157.688.007.527.97439,440
1/7/20157.227.517.167.49179,675
1/6/20157.477.517.157.2093,511
1/5/20157.527.677.437.47119,927
1/2/20157.707.717.557.6086,948
12/31/20147.697.787.607.63121,344
12/30/20147.707.757.597.6677,084
12/29/20147.657.807.607.7191,374
12/26/20147.607.747.607.7180,427
12/24/20147.607.667.587.6244,302
12/23/20147.607.817.467.6090,351
12/22/20147.607.657.527.6060,609
12/19/20147.567.677.487.63181,966
12/18/20147.597.637.337.59143,616
12/17/20147.237.497.157.49109,313
12/16/20147.097.347.017.23153,553
12/15/20147.167.207.097.0993,010
12/12/20147.007.267.007.12131,247
12/11/20147.217.367.037.05155,051
12/10/20147.277.387.137.15103,238
12/9/20147.137.337.047.32113,126
12/8/20147.407.437.167.21108,362
12/5/20147.527.637.447.45159,363
12/4/20147.687.687.337.53135,787
12/3/20147.727.807.617.69131,246
12/2/20147.607.907.557.75161,856
12/1/20147.507.727.427.58170,339
11/28/20147.607.727.487.5192,135
11/26/20147.637.737.537.5784,270
11/25/20147.607.697.557.68248,173
11/24/20147.457.687.457.62145,741
11/21/20147.787.787.477.4890,455
11/20/20147.627.887.627.7163,753
11/19/20147.767.847.587.69145,763
11/18/20147.697.817.667.74160,572
11/17/20147.777.827.577.6794,738
11/14/20147.777.847.727.80220,179
11/13/20147.807.887.697.75248,235
11/12/20147.607.787.607.7888,741
11/11/20147.537.687.477.66178,414
11/10/20147.528.127.457.5599,905
11/7/20147.457.597.437.52164,326
11/6/20147.507.717.417.48174,534
11/5/20147.948.057.477.55122,415
11/4/20147.787.957.787.86139,296
11/3/20147.747.937.707.79151,310
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center