TAST - Carrols Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201814.3314.5514.1314.4114.41211,463
Oct 12, 201814.3314.5014.2214.2814.28166,700
Oct 11, 201814.1714.4614.1714.1914.19177,600
Oct 10, 201814.3314.4714.2114.2514.25160,800
Oct 09, 201814.4014.5714.1214.3314.33149,500
Oct 08, 201814.2614.5214.1514.3914.39147,100
Oct 05, 201814.1514.3814.1114.2314.23115,300
Oct 04, 201814.0414.2514.0014.1514.15203,200
Oct 03, 201814.2014.5813.9814.0314.03158,200
Oct 02, 201814.3014.3414.1114.2014.20244,700
Oct 01, 201814.6314.6314.1714.2814.28225,700
Sep 28, 201814.2514.6514.1514.6014.60211,100
Sep 27, 201814.4014.4514.1014.3514.35134,700
Sep 26, 201813.9014.7513.8014.4014.40289,900
Sep 25, 201814.0014.4013.7513.8013.80615,300
Sep 24, 201814.1514.3513.8014.0014.00454,100
Sep 21, 201814.6514.8014.0014.1514.15461,600
Sep 20, 201814.6514.8514.5514.7014.70121,200
Sep 19, 201814.6014.7814.6014.6514.65174,700
Sep 18, 201814.5514.8014.4014.6514.65138,400
Sep 17, 201814.3515.1014.3014.5014.50303,700
Sep 14, 201814.7514.7514.1514.4014.40204,400
Sep 13, 201814.9014.9314.7014.8014.80142,000
Sep 12, 201815.3515.3514.8014.8514.85294,700
Sep 11, 201815.5515.5515.3015.3015.30212,500
Sep 10, 201815.5015.7015.3515.5515.55142,100
Sep 07, 201815.7015.8015.4015.5515.55164,300
Sep 06, 201815.8515.9515.7515.8015.80145,600
Sep 05, 201815.5015.8515.3015.8515.85162,500
Sep 04, 201815.8515.8515.4515.5015.50276,600
Aug 31, 201816.1516.1515.7515.8015.80172,800
Aug 30, 201816.2516.3016.1516.2016.20150,400
Aug 29, 201816.2016.3016.1016.2016.20246,500
Aug 28, 201816.3016.3516.1016.2016.20231,800
Aug 27, 201816.3016.3516.1516.2016.20210,600
Aug 24, 201816.2516.3516.1316.2516.25164,100
Aug 23, 201816.2516.4016.1016.3016.30164,400
Aug 22, 201816.2516.3516.1316.2516.25217,200
Aug 21, 201816.1016.3516.1016.2016.20268,400
Aug 20, 201816.0516.3516.0216.1516.15176,000
Aug 17, 201815.9016.2515.8016.1016.10188,800
Aug 16, 201815.9516.1615.8515.9515.95151,900
Aug 15, 201816.1516.2715.8016.0016.00212,300
Aug 14, 201815.5516.3015.5516.2016.20347,700
Aug 13, 201815.6015.6515.3515.5515.55159,300
Aug 10, 201815.5015.7014.4115.5515.55276,700
Aug 09, 201815.6515.7515.5015.5515.55229,600
Aug 08, 201815.9515.9515.4015.5315.53357,000
Aug 07, 201815.3016.2014.9015.8015.80736,000
Aug 06, 201814.5514.8514.4114.7514.75556,000
Aug 03, 201814.5014.9014.4014.5514.55117,700
Aug 02, 201814.5014.7514.5014.7514.75138,000
Aug 01, 201814.4514.6014.3014.5514.55233,200
Jul 31, 201814.5014.8014.4014.5014.50340,800
Jul 30, 201814.6014.6514.4814.5514.55131,900
Jul 27, 201814.8514.9014.5514.6014.60136,200
Jul 26, 201814.6514.8514.6014.7514.7586,600
Jul 25, 201814.7014.8514.6014.7014.70168,800
Jul 24, 201814.9515.0014.6014.7014.70191,600
Jul 23, 201814.9515.1814.8814.9514.95174,300
Jul 20, 201815.1515.2514.9015.0515.05187,700
Jul 19, 201814.9515.2314.9515.2015.20190,600
Jul 18, 201815.0515.0514.7514.9514.95159,200
Jul 17, 201815.1015.2014.8514.9514.95139,500
Jul 16, 201814.8015.1514.5515.0515.05261,000
Jul 13, 201814.8014.9014.7514.8014.80198,200
Jul 12, 201814.9514.9514.7514.8514.85185,400
Jul 11, 201813.9014.9513.9014.8014.80333,500
Jul 10, 201815.0515.2514.8514.9514.95182,800
Jul 09, 201815.0015.2514.8014.9514.95206,400
Jul 06, 201815.0515.0814.8015.0015.00139,000
Jul 05, 201815.0515.0514.9015.0015.00183,200
Jul 03, 201814.9515.0014.8515.0015.00103,800
Jul 02, 201814.9015.0514.7015.0015.00240,500
Jun 29, 201814.9514.9514.8514.8514.85200,300
Jun 28, 201814.8515.0014.7214.9514.95263,100
Jun 27, 201815.0015.0014.5114.9014.90195,700
Jun 26, 201814.8515.1014.8015.0515.05217,200
Jun 25, 201815.0015.2514.7014.8514.85707,900
Jun 22, 201813.4515.0013.4014.9514.951,546,200
Jun 21, 201813.2513.4013.2013.4013.40216,900
Jun 20, 201813.3013.4513.1013.2513.25157,800
Jun 19, 201813.0513.3012.9513.2813.28149,900
Jun 18, 201812.9513.1512.8913.1013.10199,000
Jun 15, 201813.0013.1012.8513.0013.00235,000
Jun 14, 201813.1013.1512.9513.0013.00129,900
Jun 13, 201813.1013.1012.8513.0513.05206,200
Jun 12, 201812.9013.2012.7813.1013.10185,500
Jun 11, 201813.1513.1512.7312.8512.85226,100
Jun 08, 201813.1513.2313.0513.1013.10142,300
Jun 07, 201813.3013.3513.0913.1513.15271,000
Jun 06, 201813.0513.3012.9013.2513.25236,900
Jun 05, 201812.8513.0512.7013.0513.05375,500
Jun 04, 201812.7012.9012.5512.8512.85206,000
Jun 01, 201812.8012.8512.5512.6512.65129,100
May 31, 201812.8012.8512.6012.8012.80148,500
May 30, 201812.5012.8412.4512.8012.80140,600
May 29, 201812.4512.6012.3412.5012.50177,700
May 25, 201812.5012.8012.5012.5512.55191,700
May 24, 201812.1012.6312.0312.6012.60335,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...