TAST

Carrols Restaurant Group, Inc. Historical Stock Prices

$7.37
*  
0.12
1.6%
Get TAST Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.44  7.48  7.25  7.37 212,001
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
05/27/2014 6.93 7.011 6.84 6.97 307,675
05/23/2014 6.66 6.88 6.61 6.86 111,710
05/22/2014 6.49 6.7 6.46 6.64 113,751
05/21/2014 6.38 6.54 6.296 6.5 199,591
05/20/2014 6.29 6.435 6.129 6.37 265,536
05/19/2014 6.35 6.45 6.25 6.35 269,218
05/16/2014 6.44 6.47 6.18 6.39 410,342
05/15/2014 6.46 6.51 6.3 6.44 307,787
05/14/2014 6.5 6.53 6.36 6.46 339,511
05/13/2014 6.66 6.72 6.48 6.52 302,406
05/12/2014 6.66 6.84 6.6 6.67 275,519
05/09/2014 6.57 6.66 6.47 6.64 287,529
05/08/2014 6.73 6.77 6.57 6.62 203,124
05/07/2014 6.63 6.77 6.55 6.75 229,629
05/06/2014 6.77 6.906 6.535 6.6 501,643
05/05/2014 6.9 7.04 6.7 6.79 373,522
05/02/2014 7.04 7.24 6.86 6.95 505,066
05/01/2014 6.68 7.1 6.5 7.05 564,588
04/30/2014 6.49 6.73 6.4 6.71 256,742
04/29/2014 6.71 6.79 6.49 6.5 393,653
04/28/2014 6.81 6.95 6.54 6.65 489,125
04/25/2014 6.65 6.85 6.48 6.82 3,170,983
04/24/2014 6.28 6.48 6.05 6.41 433,665
04/23/2014 6.42 6.48 6.16 6.26 254,185
04/22/2014 6.42 6.54 6.37 6.48 146,243
04/21/2014 6.65 6.65 6.32 6.44 155,986
04/17/2014 6.7 6.78 6.52 6.61 123,869
04/16/2014 7.03 7.04 6.68 6.75 132,255
04/15/2014 7.12 7.12 6.84 7.04 71,549
04/14/2014 7 7.1 6.88 7.08 186,676
04/11/2014 6.92 7.04 6.84 6.94 76,099
04/10/2014 7.26 7.38 6.92 6.96 114,991
04/09/2014 7.14 7.35 7.02 7.28 89,798
04/08/2014 6.96 7.209 6.88 7.09 114,235
04/07/2014 7.15 7.21 6.795 6.97 132,768
04/04/2014 7.43 7.5 7.03 7.2 130,610
04/03/2014 7.36 7.45 7.215 7.35 107,187
04/02/2014 7.33 7.47 7.26 7.33 81,970
04/01/2014 7.17 7.48 7.115 7.34 139,266
03/31/2014 7.27 7.36 7.12 7.17 136,190
03/28/2014 7.44 7.62 7.22 7.25 73,759
03/27/2014 7 7.47 6.89 7.45 273,482
03/26/2014 7.47 7.47 6.99 7.02 131,320
03/25/2014 7.48 7.5308 7.3 7.39 86,414
03/24/2014 7.81 7.9 7.3219 7.41 220,478
03/21/2014 7.91 8.2 7.73 7.84 304,774
03/20/2014 7.87 7.97 7.73 7.85 59,563
03/19/2014 7.98 7.985 7.78 7.86 104,149
03/18/2014 7.74 7.98 7.71 7.95 112,597
03/17/2014 7.82 8.0858 7.74 7.76 168,819
03/14/2014 7.7 7.83 7.417 7.74 252,352
03/13/2014 7.69 7.79 7.458 7.76 406,154
03/12/2014 7.72 7.87 7.63 7.71 101,450
03/11/2014 7.78 8.02 7.71 7.74 159,520
03/10/2014 7.73 7.83 7.65 7.74 214,929
03/07/2014 7.87 7.96 7.51 7.58 137,952
03/06/2014 7.86 7.87 7.71 7.8 104,307
03/05/2014 7.81 8.15 7.75 7.8 181,186
03/04/2014 7.53 8.38 7.53 7.8 502,661
03/03/2014 7 7.54 7 7.42 261,412
02/28/2014 6.9 8.1999 6.63 7.1 520,774
02/27/2014 6.42 6.59 6.41 6.52 114,137
02/26/2014 6.5 6.54 6.4503 6.48 44,927
02/25/2014 6.41 6.5297 6.4 6.47 34,483
02/24/2014 6.34 6.5 6.32 6.41 42,178
02/21/2014 6.37 6.52 6.29 6.3 77,175
02/20/2014 6.19 6.51 6.19 6.33 63,676
02/19/2014 6.31 6.56 6.14 6.16 188,584
02/18/2014 6.09 6.33 6.01 6.31 62,854
02/14/2014 6.16 6.33 6.1 6.14 47,100
02/13/2014 5.82 6.22 5.82 6.14 49,412
02/12/2014 5.99 6.14 5.8 5.85 53,275
02/11/2014 6.086 6.086 5.89 5.99 33,742
02/10/2014 5.87 5.94 5.801 5.89 43,877
02/07/2014 5.97 6.234 5.85 5.9 46,090
02/06/2014 5.79 5.98 5.71 5.92 52,060
02/05/2014 5.78 5.81 5.625 5.75 44,691
02/04/2014 5.78 5.92 5.77 5.79 44,227
02/03/2014 6.07 6.15 5.68 5.75 116,950
01/31/2014 6.26 6.43 6.03 6.09 121,505
01/30/2014 6.3 6.5 6.25 6.39 71,233
01/29/2014 6.17 6.32 6.15 6.24 61,944
01/28/2014 6 6.199 5.9001 6.17 71,035
01/27/2014 6.26 6.48 5.99 6.02 97,027
01/24/2014 6.42 6.47 6.17 6.27 62,167
01/23/2014 6.44 6.5 6.43 6.48 32,714
01/22/2014 6.5 6.5 6.321 6.4 52,325
01/21/2014 6.34 6.5 6.28 6.45 57,542
01/17/2014 6.4 6.4752 6.33 6.35 56,043
01/16/2014 6.34 6.45 6.34 6.39 68,993
01/15/2014 6.18 6.42 6.14 6.39 42,228
01/14/2014 6.13 6.3699 6.08 6.19 73,120
01/13/2014 6.26 6.55 5.93 6.12 85,623
01/10/2014 6.39 6.47 6.27 6.28 57,093
01/09/2014 6.53 6.57 6.3476 6.37 31,732
01/08/2014 6.45 6.55 6.366 6.49 54,366
01/07/2014 6.35 6.55 6.35 6.4 42,961
01/06/2014 6.56 6.6 6.27 6.31 82,530
01/03/2014 6.49 6.68 6.49 6.59 103,112
01/02/2014 6.61 6.67 6.44 6.49 51,227
12/31/2013 6.63 6.77 6.58 6.61 44,475
12/30/2013 6.69 6.784 6.57 6.61 35,641
12/27/2013 6.65 6.75 6.56 6.66 30,418
12/26/2013 6.62 6.79 6.541 6.62 39,775
12/24/2013 6.39 6.78 6.39 6.6 30,547
12/23/2013 6.28 6.51 6.26 6.4 59,812
12/20/2013 6.03 6.36 5.9 6.28 122,608
12/19/2013 6.03 6.23 5.94 6 41,168
12/18/2013 5.89 6.07 5.89 6.02 61,679
12/17/2013 6.03 6.07 5.87 5.9 25,885
12/16/2013 5.95 6.1 5.87 6.04 58,668
12/13/2013 5.97 6.12 5.85 5.89 132,497
12/12/2013 6.1 6.36 5.92 5.94 69,555
12/11/2013 6.26 6.38 6.07 6.11 46,454
12/10/2013 6.45 6.69 6.28 6.28 59,118
12/09/2013 6.66 6.75 6.365 6.44 55,924
12/06/2013 6.61 6.83 6.55 6.69 76,987
12/05/2013 6.56 6.69 6.485 6.56 65,338
12/04/2013 6.54 6.75 6.5 6.54 95,494
12/03/2013 6.41 6.86 6.41 6.54 100,792
12/02/2013 6.68 6.9 6.39 6.4 45,952
11/29/2013 6.69 6.742 6.65 6.7 38,296
11/27/2013 6.54 6.76 6.53 6.64 96,496
11/26/2013 6.43 6.74 6.38 6.54 76,501
11/25/2013 6.23 6.48 6.17 6.44 59,629
11/22/2013 6.35 6.43 6.18 6.23 93,293
11/21/2013 6.37 6.515 6.32 6.36 101,292
11/20/2013 6.35 6.48 6.26 6.35 64,190
11/19/2013 6.36 6.51 6.17 6.32 106,381
11/18/2013 6.3 6.45 6.24 6.38 114,248
11/15/2013 6.19 6.38 6.17 6.29 51,573
11/14/2013 6.25 6.25 6.15 6.2 45,838
11/13/2013 6.03 6.28 5.9867 6.27 71,881
11/12/2013 6.08 6.139 6.04 6.09 60,999
11/11/2013 6.11 6.2 6.04 6.12 81,125
11/08/2013 6.08 6.25 6.03 6.14 119,606
11/07/2013 6.09 6.14 5.9768 6.09 239,717
11/06/2013 5.65 6.11 5.57 6.08 131,831
11/05/2013 5.6 5.74 5.4501 5.63 94,185
11/04/2013 5.8 5.83 5.62 5.65 119,724
11/01/2013 5.78 5.87 5.63 5.79 87,954
10/31/2013 5.7 5.87 5.63 5.8 94,826
10/30/2013 5.52 5.75 5.5 5.72 116,614
10/29/2013 5.55 5.62 5.49 5.53 150,932
10/28/2013 5.36 5.56 5.36 5.52 174,908
10/25/2013 5.35 5.4 5.3 5.37 226,087
10/24/2013 5.36 5.38 5.17 5.34 176,826
10/23/2013 5.37 5.44 5.35 5.36 124,370
10/22/2013 5.5 5.5 5.38 5.41 66,932
10/21/2013 5.49 5.54 5.42 5.49 150,876
10/18/2013 5.57 5.59 5.47 5.5 152,896
10/17/2013 5.55 5.56 5.318 5.5 230,914
10/16/2013 5.55 5.67 5.5 5.56 121,772
10/15/2013 5.54 5.58 5.5 5.54 91,707
10/14/2013 5.53 5.64 5.39 5.51 224,547
10/11/2013 5.44 5.6389 5.44 5.58 106,318
10/10/2013 5.5 5.6 5.131 5.47 122,508
10/09/2013 5.72 5.72 5.44 5.47 84,450
10/08/2013 5.93 5.96 5.7 5.71 86,019
10/07/2013 5.95 6.01 5.95 5.95 48,299
10/04/2013 5.98 6.04 5.98 6 46,028
10/03/2013 6.03 6.0793 5.99 6 53,503
10/02/2013 6.15 6.15 6 6.04 74,785
10/01/2013 6 6.19 5.96 6.16 108,746
09/30/2013 6.02 6.15 5.99 6.09 140,612
09/27/2013 6.22 6.29 6.03 6.07 122,525
09/26/2013 6.15 6.31 6.15 6.28 38,503
09/25/2013 6.17 6.21 6.03 6.17 57,444
09/24/2013 6.22 6.32 6.0942 6.14 49,617
09/23/2013 6.2 6.28 6.15 6.21 26,720
09/20/2013 6 6.3 6 6.2 257,084
09/19/2013 6.17 6.17 5.99 6.01 85,704
09/18/2013 6.05 6.2 6 6.17 69,250
09/17/2013 6.04 6.18 6 6.12 54,888
09/16/2013 6.1 6.15 5.99 6.04 56,013
09/13/2013 6.11 6.11 5.98 6.02 64,458
09/12/2013 6.19 6.19 6.04 6.09 112,005
09/11/2013 6.24 6.25 6.161 6.17 40,697
09/10/2013 6.19 6.3 6.16 6.24 46,653
09/09/2013 6.16 6.3 6.08 6.15 99,350
09/06/2013 6.24 6.26 6.06 6.12 49,777
09/05/2013 6.27 6.46 6.16 6.19 45,162
09/04/2013 6.22 6.3 6.21 6.27 36,238
09/03/2013 6.17 6.44 6.11 6.21 111,518
08/30/2013 6.23 6.31 5.975 6.02 65,922
08/29/2013 6.26 6.29 6.21 6.25 95,884
08/28/2013 6.27 6.27 6.2 6.26 90,305
08/27/2013 6.25 6.37 6.25 6.27 64,068
08/26/2013 6.43 6.59 6.36 6.36 43,446
08/23/2013 6.48 6.49 6.34 6.39 50,984
08/22/2013 6.37 6.54 6.32 6.48 46,635
08/21/2013 6.4 6.47 6.32 6.33 51,674
08/20/2013 6.31 6.42 6.31 6.4 71,467
08/19/2013 6.36 6.5 6.275 6.31 40,475
08/16/2013 6.26 6.47 6.26 6.41 44,730
08/15/2013 6.27 6.42 6.21 6.3 197,367
08/14/2013 6.43 6.47 6.34 6.39 58,749
08/13/2013 6.43 6.43 6.305 6.42 66,025
08/12/2013 6.33 6.49 6.247 6.46 49,938
08/09/2013 6.5 6.55 6.37 6.4 38,419
08/08/2013 6.54 6.74 6.46 6.53 40,188
08/07/2013 6.26 6.56 6.26 6.48 168,950
08/06/2013 6.46 6.79 6.36 6.48 146,104
08/05/2013 6.86 6.9 6.8 6.85 65,175
08/02/2013 6.82 6.98 6.81 6.83 82,686
08/01/2013 6.62 6.97 6.5601 6.89 104,337
07/31/2013 6.44 6.65 6.44 6.57 112,363
07/30/2013 6.43 6.45 6.39 6.44 31,528
07/29/2013 6.38 6.48 6.3 6.42 88,379
07/26/2013 6.38 6.44 6.29 6.41 25,663
07/25/2013 6.33 6.46 6.29 6.44 73,032
07/24/2013 6.37 6.48 6.29 6.33 66,811
07/23/2013 6.39 6.42 6.3 6.32 69,718
07/22/2013 6.34 6.42 6.34 6.35 92,766
07/19/2013 6.33 6.42 6.27 6.37 96,975
07/18/2013 6.48 6.48 6.31 6.33 57,010
07/17/2013 6.5 6.54 6.4 6.44 53,829
07/16/2013 6.48 6.54 6.35 6.44 122,234
07/15/2013 6.44 6.55 6.4 6.45 147,734
07/12/2013 6.47 6.5 6.35 6.42 122,438
07/11/2013 6.47 6.5 6.31 6.49 82,088
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?