Quantcast
TAST

Carrols Restaurant Group, Inc. Common Stock Historical Stock Prices

$13.46
*  
0.12
0.88%
Get TAST Alerts
*Delayed - data as of Oct. 23, 2018 10:04 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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.
10:04 13.56 13.56 13.42 13.46 4,819
10/22/2018 13.66 13.81 13.4 13.58 201,790
10/19/2018 14.23 14.33 13.65 13.66 170,918
10/18/2018 14.34 14.43 14.17 14.3 144,505
10/17/2018 14.5 14.51 14.23 14.4 288,368
10/16/2018 14.4 14.66 14.29 14.48 283,428
10/15/2018 14.33 14.56 14.13 14.41 222,397
10/12/2018 14.33 14.5 14.22 14.28 170,554
10/11/2018 14.17 14.46 14.165 14.19 177,625
10/10/2018 14.33 14.47 14.21 14.25 160,768
10/09/2018 14.4 14.57 14.12 14.33 149,784
10/08/2018 14.26 14.52 14.15 14.39 147,148
10/05/2018 14.15 14.38 14.11 14.23 115,596
10/04/2018 14.04 14.25 14 14.15 203,164
10/03/2018 14.2 14.5808 13.98 14.03 158,150
10/02/2018 14.3 14.34 14.11 14.2 244,952
10/01/2018 14.63 14.63 14.17 14.28 226,021
09/28/2018 14.25 14.65 14.15 14.6 211,074
09/27/2018 14.4 14.45 14.1 14.35 135,144
09/26/2018 13.9 14.75 13.8 14.4 289,903
09/25/2018 14 14.4 13.75 13.8 615,316
09/24/2018 14.15 14.35 13.8 14 454,023
09/21/2018 14.65 14.8 14 14.15 457,485
09/20/2018 14.65 14.85 14.55 14.7 121,248
09/19/2018 14.6 14.775 14.6 14.65 174,658
09/18/2018 14.55 14.8 14.4 14.65 138,406
09/17/2018 14.35 15.1 14.3 14.5 303,674
09/14/2018 14.75 14.75 14.15 14.4 204,385
09/13/2018 14.9 14.93 14.7 14.8 142,265
09/12/2018 15.35 15.35 14.8 14.85 294,726
09/11/2018 15.55 15.55 15.3 15.3 212,764
09/10/2018 15.5 15.7 15.35 15.55 142,082
09/07/2018 15.7 15.8 15.4 15.55 164,286
09/06/2018 15.85 15.95 15.75 15.8 145,600
09/05/2018 15.5 15.85 15.3 15.85 162,560
09/04/2018 15.85 15.85 15.45 15.5 276,866
08/31/2018 16.15 16.15 15.75 15.8 169,568
08/30/2018 16.25 16.3 16.15 16.2 150,431
08/29/2018 16.2 16.3 16.1 16.2 246,456
08/28/2018 16.3 16.35 16.1 16.2 231,840
08/27/2018 16.3 16.35 16.15 16.2 210,586
08/24/2018 16.25 16.35 16.125 16.25 164,131
08/23/2018 16.25 16.4 16.1 16.3 164,420
08/22/2018 16.25 16.35 16.125 16.25 217,413
08/21/2018 16.1 16.35 16.1 16.2 268,376
08/20/2018 16.05 16.35 16.025 16.15 176,006
08/17/2018 15.9 16.25 15.8 16.1 188,800
08/16/2018 15.95 16.158 15.85 15.95 151,943
08/15/2018 16.15 16.275 15.8 16 212,304
08/14/2018 15.55 16.3 15.55 16.2 347,673
08/13/2018 15.6 15.65 15.35 15.55 248,056
08/10/2018 15.5 15.7 14.41 15.55 277,262
08/09/2018 15.65 15.75 15.5 15.55 229,556
08/08/2018 15.95 15.95 15.4 15.525 357,042
08/07/2018 15.3 16.2 14.9 15.8 736,015
08/06/2018 14.55 14.85 14.41 14.75 555,961
08/03/2018 14.7 14.9 14.4 14.55 118,121
08/02/2018 14.5 14.8 14.5 14.75 138,010
08/01/2018 14.45 14.6 14.3 14.55 233,378
07/31/2018 14.5 14.8 14.4 14.5 340,822
07/30/2018 14.6 14.65 14.475 14.55 131,855
07/27/2018 14.85 14.9 14.55 14.6 136,239
07/26/2018 14.65 14.85 14.6 14.75 86,562
07/25/2018 14.7 14.85 14.6 14.7 189,401
07/24/2018 14.95 15 14.6 14.7 191,594
07/23/2018 14.95 15.175 14.875 14.95 174,280
*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?

Smart Portfolio