CARROLS RESTAURANT GROUP Historical Stock Price

Below is the stock price history for Carrols Restaurant Group TAST. Data is recorded each day for the historical open, high, low, close and volume. The Carrols Restaurant Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carrols Restaurant Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 12.25 12.45 12.20 12.40 2,764
2017-11-22 12.40 12.50 12.25 12.35 8,035
2017-11-21 12.35 12.35 12.25 12.30 7,950
2017-11-20 12.40 12.425 12.25 12.30 9,842
2017-11-17 12.35 12.60 12.35 12.35 9,856
2017-11-16 12.05 12.45 12.05 12.375 17,244
2017-11-15 11.75 12.00 11.70 11.90 15,082
2017-11-14 11.30 11.80 11.30 11.80 12,641
2017-11-13 11.00 11.45 11.00 11.25 24,198
2017-11-10 10.90 11.00 10.80 10.90 20,924
2017-11-09 10.25 10.95 10.10 10.90 19,761
2017-11-08 11.15 11.15 9.975 9.975 32,275
2017-11-07 10.80 10.80 10.30 10.30 20,117
2017-11-06 10.90 11.00 10.80 10.90 6,994
2017-11-03 11.00 11.05 10.90 10.90 7,275
2017-11-02 11.05 11.10 11.00 11.05 18,051
2017-11-01 11.25 11.25 11.00 11.05 5,986
2017-10-31 11.275 11.35 11.25 11.30 1,875
2017-10-30 11.35 11.35 11.25 11.275 6,145
2017-10-27 11.25 11.50 11.20 11.45 3,273
2017-10-26 11.40 11.40 11.25 11.275 6,689
2017-10-25 11.25 11.40 11.05 11.05 14,516
2017-10-24 11.50 11.65 11.45 11.45 5,847
2017-10-23 11.65 11.65 11.40 11.475 5,616
2017-10-20 11.55 11.70 11.55 11.575 9,705
2017-10-19 11.50 11.60 11.45 11.575 4,301
2017-10-18 11.55 11.60 11.50 11.525 5,464
2017-10-17 11.20 11.70 11.15 11.70 6,026
2017-10-16 11.40 11.45 11.05 11.075 9,187
2017-10-13 11.15 11.25 11.125 11.225 3,571

» More Carrols Restaurant Group Stock Price History

To see other companies like Carrols Restaurant Group (TAST), view our stock market today for news, and other data.