TAST

Carrols Restaurant Group, Inc. Historical Stock Prices

$12.75
*  
0.01
0.08%
Get TAST Alerts
*Delayed - data as of Sep. 3, 2015 14:31 ET  -  Find a broker to begin trading TAST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TAST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:31  12.84  12.93  12.6012  12.75 168,943
09/02/2015 12.84 13 12.65 12.74 252,601
09/01/2015 12.4 12.78 12.24 12.73 232,991
08/31/2015 12.74 12.92 12.38 12.65 420,248
08/28/2015 12.52 12.96 12.36 12.68 438,613
08/27/2015 12.5 12.7701 12.256 12.57 537,852
08/26/2015 12.03 12.26 11.73 12.225 381,798
08/25/2015 11.68 12.43 11.55 11.74 397,468
08/24/2015 11.32 11.83 10.72 11.36 406,818
08/21/2015 12.03 12.15 11.6 11.91 370,650
08/20/2015 12.79 12.79 12.2 12.23 298,958
08/19/2015 12.85 13.01 12.672 12.82 163,160
08/18/2015 13.04 13.25 12.85 12.89 199,341
08/17/2015 12.89 13.23 12.76 12.99 274,565
08/14/2015 12.6 12.94 12.55 12.93 178,591
08/13/2015 12.33 12.685 12.26 12.66 293,068
08/12/2015 12.37 12.45 12.1 12.33 218,222
08/11/2015 12.38 12.52 12.15 12.37 210,889
08/10/2015 12.6 12.89 12.39 12.46 324,770
08/07/2015 12.24 12.6 12 12.41 371,067
08/06/2015 12.52 12.82 12.28 12.33 236,323
08/05/2015 12.64 12.92 12.08 12.46 415,400
08/04/2015 11.75 12.71 11.75 12.3 749,892
08/03/2015 11 11.1 10.71 11.05 233,793
07/31/2015 10.94 11.07 10.86 11.02 153,955
07/30/2015 10.7 10.89 10.57 10.87 165,034
07/29/2015 10.6 10.83 10.54 10.8 121,030
07/28/2015 10.49 10.68 10.25 10.6 153,616
07/27/2015 10.25 10.81 10.22 10.51 240,554
07/24/2015 10.51 10.6 10.3 10.33 87,982
07/23/2015 10.75 10.8 10.5036 10.56 124,713
07/22/2015 10.69 10.91 10.69 10.73 119,498
07/21/2015 10.75 10.89 10.665 10.76 140,949
07/20/2015 10.76 10.92 10.72 10.8 153,955
07/17/2015 10.9 10.92 10.73 10.79 143,636
07/16/2015 10.7 10.93 10.67 10.91 146,048
07/15/2015 10.91 10.91 10.64 10.68 84,445
07/14/2015 10.95 11.04 10.84 10.94 134,868
07/13/2015 10.37 10.98 10.27 10.89 386,840
07/10/2015 10.35 10.5 10.252 10.3 154,507
07/09/2015 10.32 10.39 10.222 10.27 153,136
07/08/2015 10.33 10.57 10.12 10.19 109,995
07/07/2015 10.55 10.55 10.3 10.39 123,767
07/06/2015 10.42 10.7 10.34 10.53 230,373
07/02/2015 10.45 10.55 10.292 10.52 113,162
07/01/2015 10.47 10.55 10.37 10.41 91,140
06/30/2015 10.39 10.65 10.19 10.4 180,473
06/29/2015 10.5 10.58 10.26 10.34 265,844
06/26/2015 10.65 10.73 10.43 10.58 950,590
06/25/2015 10.64 10.81 10.6 10.65 150,143
06/24/2015 10.72 10.75 10.54 10.58 90,873
06/23/2015 10.71 10.839 10.62 10.71 169,326
06/22/2015 10.61 10.91 10.61 10.72 149,858
06/19/2015 10.41 10.745 10.342 10.53 306,870
06/18/2015 10.36 10.49 10.26 10.37 214,068
06/17/2015 10.5 10.55 10.28 10.3 148,405
06/16/2015 10.38 10.51 10.3 10.5 116,798
06/15/2015 10.36 10.58 10.26 10.41 103,426
06/12/2015 10.36 10.47 10.18 10.46 261,642
06/11/2015 10.59 10.61 10.18 10.38 200,686
06/10/2015 10.48 10.6 10.25 10.53 413,210
06/09/2015 10.6 10.6 10.23 10.44 278,360
06/08/2015 10.6 10.775 10.42 10.57 256,797
06/05/2015 10.28 10.59 10.17 10.59 306,092
06/04/2015 10.1 10.38 10.04 10.26 258,934
06/03/2015 10.05 10.21 10.03 10.07 225,729
06/02/2015 9.93 10.15 9.82 10.05 180,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?