TAST

Carrols Restaurant Group, Inc. Historical Stock Prices

$7.24
*  
0.07
0.98%
Get TAST Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading TAST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.16  7.32  6.901  7.24 160,286
08/28/2014 7.16 7.32 6.901 7.24 159,986
08/27/2014 7.5 7.51 7.04 7.17 332,628
08/26/2014 7.62 7.66 7.36 7.4 356,071
08/25/2014 7.1 7.74 7.1 7.58 547,764
08/22/2014 6.6 7.13 6.57 7.04 820,156
08/21/2014 6.57 6.66 6.53 6.6 175,870
08/20/2014 6.61 6.69 6.49 6.56 251,512
08/19/2014 6.9 6.96 6.65 6.66 177,221
08/18/2014 6.74 6.905 6.74 6.85 146,425
08/15/2014 6.95 6.99 6.66 6.69 238,607
08/14/2014 6.83 6.92 6.8 6.86 270,429
08/13/2014 6.95 6.978 6.74 6.83 253,810
08/12/2014 6.8 6.938 6.75 6.89 264,237
08/11/2014 6.97 7.09 6.83 6.85 178,689
08/08/2014 6.77 6.97 6.7 6.9 403,887
08/07/2014 7.01 7.01 6.71 6.77 672,930
08/06/2014 6.96 7.11 6.692 7.01 1,009,326
08/05/2014 7.21 7.31 6.62 7.05 1,156,006
08/04/2014 7.48 7.55 7.35 7.43 253,538
08/01/2014 7.5 7.59 7.36 7.47 395,615
07/31/2014 7.56 7.72 7.472 7.51 382,482
07/30/2014 7.6 7.81 7.56 7.68 356,197
07/29/2014 7.55 7.67 7.54 7.55 260,437
07/28/2014 7.53 7.62 7.47 7.55 251,425
07/25/2014 7.48 7.57 7.43 7.53 188,597
07/24/2014 7.56 7.69 7.45 7.56 139,297
07/23/2014 7.57 7.67 7.49 7.54 282,845
07/22/2014 7.56 7.65 7.52 7.55 311,102
07/21/2014 7.55 7.66 7.48 7.57 308,556
07/18/2014 7.57 7.71 7.52 7.61 203,954
07/17/2014 7.55 7.69 7.55 7.61 274,399
07/16/2014 7.65 7.69 7.49 7.57 267,709
07/15/2014 7.69 7.74 7.44 7.6 188,773
07/14/2014 7.45 7.75 7.45 7.66 347,541
07/11/2014 7.44 7.48 7.25 7.37 212,001
07/10/2014 7.27 7.56 7.27 7.49 423,217
07/09/2014 7.4 7.509 7.365 7.495 188,954
07/08/2014 7.32 7.44 7.25 7.42 386,587
07/07/2014 7.4 7.48 7.23 7.32 209,709
07/03/2014 7.36 7.46 7.23 7.42 89,377
07/02/2014 7.26 7.41 7.23 7.36 220,292
07/01/2014 7.17 7.39 7.06 7.26 569,252
06/30/2014 7.15 7.15 7.03 7.12 266,476
06/27/2014 7.04 7.28 7.02 7.2 772,971
06/26/2014 7.06 7.1 7 7.1 206,206
06/25/2014 7.01 7.15 6.95 7.14 348,806
06/24/2014 7.2 7.3 7.07 7.11 265,765
06/23/2014 7.34 7.34 7.17 7.24 143,593
06/20/2014 7.23 7.3 7.16 7.27 399,656
06/19/2014 7.19 7.286 7.13 7.19 159,622
06/18/2014 7.08 7.16 6.99 7.14 135,754
06/17/2014 7.09 7.24 7.085 7.11 117,961
06/16/2014 7.1 7.15 7.019 7.08 158,122
06/13/2014 7.09 7.12 6.95 7.08 227,163
06/12/2014 7.16 7.25 7 7.12 279,943
06/11/2014 7.26 7.29 7.02 7.16 271,701
06/10/2014 7.49 7.49 7.25 7.28 284,936
06/09/2014 7.53 7.65 7.39 7.51 740,476
06/06/2014 7.33 7.6 7.281 7.56 506,136
06/05/2014 7.13 7.36 7.07 7.28 383,655
06/04/2014 7.06 7.2 6.99 7.12 382,182
06/03/2014 7.13 7.1797 6.85 6.9 190,880
06/02/2014 7.06 7.19 6.726 7.17 328,805
05/30/2014 7.13 7.17 6.74 7.03 1,489,964
05/29/2014 7.18 7.21 7.01 7.11 245,702
05/28/2014 6.96 7.3 6.96 7.13 603,213
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?