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
2018-12-12 10.22 10.35 10.07 10.10 5,412
2018-12-11 11.07 11.07 10.16 10.22 6,807
2018-12-10 10.55 10.68 10.24 10.68 4,361
2018-12-07 10.90 10.91 10.51 10.58 6,002
2018-12-06 10.63 10.82 10.58 10.78 3,816
2018-12-04 11.25 11.25 10.63 10.75 6,538
2018-12-03 10.97 11.24 10.85 11.24 7,995
2018-11-30 11.18 11.18 10.82 11.00 7,975
2018-11-29 11.39 11.39 10.97 11.17 3,716
2018-11-28 10.93 11.12 10.83 11.12 4,869
2018-11-27 11.21 11.23 10.90 10.95 8,217
2018-11-26 11.71 11.71 11.05 11.17 5,189
2018-11-23 11.65 11.83 11.65 11.74 2,358
2018-11-21 11.55 11.85 11.50 11.75 12,752
2018-11-20 11.03 11.47 11.01 11.47 4,771
2018-11-19 10.97 11.11 10.91 11.06 5,074
2018-11-16 10.94 10.95 10.76 10.83 6,391
2018-11-15 11.27 11.38 10.97 11.055 6,432
2018-11-14 11.02 11.41 10.86 11.31 6,872
2018-11-13 11.36 11.44 11.03 11.03 6,074
2018-11-12 11.35 11.41 11.02 11.41 9,609
2018-11-09 11.54 11.59 11.26 11.33 4,478
2018-11-08 11.52 11.82 11.43 11.47 4,246
2018-11-07 11.76 11.76 11.115 11.55 16,823
2018-11-06 12.69 12.69 11.40 11.91 18,859
2018-11-05 13.07 13.15 12.86 13.02 4,517
2018-11-02 13.20 13.20 12.79 12.95 7,247
2018-11-01 13.25 13.31 13.095 13.095 10,140
2018-10-31 13.61 13.61 13.14 13.14 5,052
2018-10-30 13.33 13.65 13.33 13.65 9,098

» 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.