TAST - Carrols Restaurant Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201813.4013.4313.1113.3513.35250,351
Jan 19, 201813.0513.4513.0313.4513.45639,900
Jan 18, 201813.1513.2012.9513.0513.05180,200
Jan 17, 201813.3513.3513.0513.1513.15265,500
Jan 16, 201813.3013.5812.9513.2013.20248,400
Jan 12, 201813.2013.3513.1513.2513.25168,000
Jan 11, 201813.1513.3013.0513.2513.25223,700
Jan 10, 201812.9513.4012.9013.2013.20265,700
Jan 09, 201812.4512.9512.1812.9012.90485,600
Jan 08, 201812.7012.7012.2512.4512.45160,600
Jan 05, 201812.5512.9012.4012.7012.70628,700
Jan 04, 201812.4012.6312.2512.5512.55336,200
Jan 03, 201812.2512.5012.1512.3512.35214,700
Jan 02, 201812.2512.4512.1812.3012.30237,400
Dec 29, 201712.1512.2512.0512.1512.15146,600
Dec 28, 201712.2512.3212.0012.1512.15160,700
Dec 27, 201711.8012.4011.7612.3012.30209,500
Dec 26, 201712.4012.5012.0012.2512.25308,100
Dec 22, 201712.6012.6012.3312.4012.40148,900
Dec 21, 201712.6512.7512.5512.6512.6575,900
Dec 20, 201712.8012.8512.5512.6012.6051,000
Dec 19, 201712.6512.8012.5012.7012.70100,200
Dec 18, 201712.6512.9012.5012.7012.70156,400
Dec 15, 201712.7013.0012.5012.6512.65408,300
Dec 14, 201712.9512.9512.6512.7012.70235,900
Dec 13, 201712.7513.1012.7512.9512.95139,000
Dec 12, 201712.5012.8012.4312.7512.75265,500
Dec 11, 201712.7012.7512.3512.4512.45172,400
Dec 08, 201712.8012.8012.6012.7012.7095,800
Dec 07, 201712.6512.8512.5512.7512.75224,900
Dec 06, 201712.9513.1512.6012.6512.65206,700
Dec 05, 201713.3513.3512.9513.0013.00224,900
Dec 04, 201713.1513.3513.1513.2513.25193,400
Dec 01, 201713.2013.2012.6312.9512.95203,500
Nov 30, 201713.3013.4513.0013.2513.25311,400
Nov 29, 201712.8013.4012.3113.3013.30258,800
Nov 28, 201712.4012.8512.3512.8012.80168,200
Nov 27, 201712.4012.5012.2012.3512.35187,800
Nov 24, 201712.3512.5012.2012.4012.4068,400
Nov 22, 201712.4012.6012.2012.3012.30347,300
Nov 21, 201712.4012.5012.2012.3512.35205,500
Nov 20, 201712.4512.4812.2512.3512.35320,000
Nov 17, 201712.3012.6812.3012.3512.35398,800
Nov 16, 201711.9512.4511.8512.4012.40414,800
Nov 15, 201711.7012.0011.6512.0012.00269,700
Nov 14, 201711.2011.8111.2011.8011.80362,700
Nov 13, 201710.9011.5010.7011.2511.25546,500
Nov 10, 201710.9011.0510.8010.9010.90406,300
Nov 09, 201710.1011.009.9310.9010.90498,200
Nov 08, 201710.9011.209.9010.0010.00570,100
Nov 07, 201710.8510.9010.2010.3010.30455,100
Nov 06, 201710.9511.0010.8010.9010.90139,000
Nov 03, 201711.0511.1010.8510.9510.95228,400
Nov 02, 201711.0011.1010.9511.0511.05249,700
Nov 01, 201711.3011.4010.9511.0511.05160,300
Oct 31, 201711.3011.5011.2011.2511.25142,400
Oct 30, 201711.4011.4011.2211.2511.25142,600
Oct 27, 201711.3511.5311.2011.4011.40219,500
Oct 26, 201711.2511.4511.1511.3011.30173,200
Oct 25, 201711.3511.4511.0011.1011.10305,400
Oct 24, 201711.4011.7011.3511.4511.45161,900
Oct 23, 201711.6511.7011.4011.4511.45106,600
Oct 20, 201711.7011.7011.5011.6011.60129,300
Oct 19, 201711.5011.6511.4511.6511.6597,700
Oct 18, 201711.6011.6011.2011.5011.50133,400
Oct 17, 201711.1011.7011.1011.7011.70188,100
Oct 16, 201711.3011.5011.0511.1011.10204,200
Oct 13, 201711.1511.2511.0511.2511.25151,600
Oct 12, 201711.3011.3011.1011.1511.15205,700
Oct 11, 201711.3511.4511.2011.3011.30180,600
Oct 10, 201711.0511.6011.0511.4011.40220,200
Oct 09, 201711.2511.3511.0511.0511.05170,300
Oct 06, 201711.1011.4811.1011.2011.20327,600
Oct 05, 201711.0511.2511.0511.1011.10177,400
Oct 04, 201711.2511.3511.0011.0511.05179,300
Oct 03, 201711.1011.3311.0511.2511.25280,600
Oct 02, 201711.0011.2010.9511.0511.05275,900
Sep 29, 201710.9510.9810.8010.9010.90368,400
Sep 28, 201711.0511.1510.9011.0011.00510,000
Sep 27, 201711.3011.4010.9010.9510.95886,800
Sep 26, 201711.0511.3010.9011.2511.25570,700
Sep 25, 201711.7011.7511.4011.5511.55387,600
Sep 22, 201712.0012.1011.5011.6511.65332,200
Sep 21, 201711.9012.1511.8512.0512.05276,400
Sep 20, 201711.5011.8511.4511.8011.80225,100
Sep 19, 201711.4011.5011.2111.4511.45233,400
Sep 18, 201711.5011.6011.3511.4511.45254,200
Sep 15, 201711.3511.6011.1511.5011.50328,100
Sep 14, 201711.1511.3511.1511.3511.35117,800
Sep 13, 201711.1011.3010.9111.2511.25230,400
Sep 12, 201711.0511.1511.0011.1011.10181,100
Sep 11, 201710.7511.0510.7510.9510.95208,700
Sep 08, 201710.5510.8510.5010.8010.80248,900
Sep 07, 201710.7510.8810.4810.5510.55293,300
Sep 06, 201710.9511.0010.7010.8010.80247,400
Sep 05, 201710.9511.1010.8510.9510.95204,100
Sep 01, 201710.9011.2010.8011.0011.00336,100
Aug 31, 201710.8010.9510.7010.9010.90376,700
Aug 30, 201710.8511.0010.6510.7010.70369,200
Aug 29, 201711.0511.2510.9011.0011.00244,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...