Carrols Restaurant Group Inc. Common Stockのデータ

Carrols Restaurant Group Inc. Common Stockの基本情報

名前 Carrols Restaurant Group Inc. Common Stock
ティッカー TAST
国 United States
上場年 2006.0
セクター Consumer Services

Carrols Restaurant Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.59 6.34 6.5 6.46 305900.0 6.46
2021-02-12 6.51 6.34 6.5 6.47 144200.0 6.47
2021-02-11 6.82 6.34 6.78 6.57 273600.0 6.57
2021-02-10 6.9 6.72 6.89 6.79 221200.0 6.79
2021-02-09 7.0 6.75 6.96 6.84 290900.0 6.84
2021-02-08 7.12 6.8 6.88 6.85 411500.0 6.85
2021-02-05 6.96 6.69 6.81 6.82 288700.0 6.82
2021-02-04 6.81 6.22 6.35 6.72 350200.0 6.72
2021-02-03 6.34 6.1 6.19 6.29 243100.0 6.29
2021-02-02 6.27 6.06 6.23 6.11 332400.0 6.11
2021-02-01 6.2 5.92 6.16 6.09 305200.0 6.09
2021-01-29 6.45 6.06 6.38 6.14 234200.0 6.14
2021-01-28 6.49 6.23 6.45 6.37 319400.0 6.37
2021-01-27 6.49 6.26 6.36 6.36 392300.0 6.36
2021-01-26 6.76 6.41 6.72 6.51 384700.0 6.51
2021-01-25 6.93 6.58 6.87 6.67 282900.0 6.67
2021-01-22 6.94 6.75 6.86 6.9 232500.0 6.9
2021-01-21 7.12 6.87 6.98 6.96 337200.0 6.96
2021-01-20 7.02 6.82 6.88 6.99 280700.0 6.99
2021-01-19 7.0 6.76 6.88 6.87 150300.0 6.87
2021-01-15 6.98 6.64 6.96 6.88 288900.0 6.88
2021-01-14 6.93 6.41 6.41 6.83 383000.0 6.83
2021-01-13 6.44 6.25 6.37 6.42 378100.0 6.42
2021-01-12 6.54 6.37 6.44 6.42 240600.0 6.42
2021-01-11 6.87 6.01 6.01 6.44 568200.0 6.44
2021-01-08 6.3 6.11 6.27 6.2 139300.0 6.2
2021-01-07 6.38 6.2 6.34 6.27 224000.0 6.27
2021-01-06 6.48 6.18 6.18 6.37 468100.0 6.37
2021-01-05 6.33 6.0 6.01 6.16 318100.0 6.16
2021-01-04 6.36 5.99 6.3 6.01 385500.0 6.01
2020-12-31 6.38 5.97 6.18 6.28 640700.0 6.28
2020-12-30 6.57 6.15 6.32 6.19 596000.0 6.19
2020-12-29 6.46 6.26 6.42 6.33 189900.0 6.33
2020-12-28 6.54 6.33 6.48 6.38 231300.0 6.38
2020-12-24 6.48 6.3 6.36 6.42 88900.0 6.42
2020-12-23 6.53 6.21 6.25 6.37 263300.0 6.37
2020-12-22 6.48 6.14 6.29 6.24 268800.0 6.24
2020-12-21 6.7 6.16 6.32 6.3 389500.0 6.3
2020-12-18 6.86 6.59 6.68 6.6 638700.0 6.6
2020-12-17 6.64 6.4 6.57 6.63 235700.0 6.63
2020-12-16 6.75 6.51 6.65 6.52 215900.0 6.52
2020-12-15 6.67 6.33 6.6 6.64 446400.0 6.64
2020-12-14 6.94 6.54 6.84 6.56 217900.0 6.56
2020-12-11 7.07 6.78 6.86 6.83 295200.0 6.83
2020-12-10 7.27 6.91 7.13 6.94 381100.0 6.94
2020-12-09 7.48 7.12 7.21 7.17 487200.0 7.17
2020-12-08 7.33 6.92 7.07 7.18 594800.0 7.18
2020-12-07 7.3 6.91 6.92 7.23 730200.0 7.23
2020-12-04 7.16 6.92 6.99 6.94 547100.0 6.94
2020-12-03 7.11 6.35 6.35 6.98 1107200.0 6.98
2020-12-02 6.48 6.12 6.39 6.35 519500.0 6.35
2020-12-01 6.98 6.4 6.82 6.42 955000.0 6.42
2020-11-30 6.88 6.62 6.74 6.8 597200.0 6.8
2020-11-27 6.83 6.53 6.57 6.72 378300.0 6.72
2020-11-25 6.62 6.28 6.43 6.55 480200.0 6.55
2020-11-24 6.56 6.16 6.18 6.51 1059000.0 6.51
2020-11-23 6.29 5.92 6.15 6.02 625000.0 6.02
2020-11-20 6.17 5.81 5.86 6.08 674700.0 6.08
2020-11-19 5.61 5.32 5.32 5.55 605200.0 5.55
2020-11-18 5.64 5.31 5.31 5.38 1062900.0 5.38
2020-11-17 5.34 5.2 5.29 5.25 847600.0 5.25
2020-11-16 5.62 5.24 5.39 5.35 800400.0 5.35
2020-11-13 5.35 5.08 5.3 5.22 372900.0 5.22
2020-11-12 5.39 5.13 5.39 5.21 848000.0 5.21
2020-11-11 5.79 5.37 5.78 5.43 504800.0 5.43
2020-11-10 5.87 5.57 5.75 5.75 560600.0 5.75
2020-11-09 6.19 5.58 5.58 5.69 863700.0 5.69
2020-11-06 5.6 5.3 5.56 5.31 408300.0 5.31
2020-11-05 6.3 5.2 6.3 5.55 1021600.0 5.55
2020-11-04 6.45 6.0 6.09 6.28 214600.0 6.28
2020-11-03 6.32 6.0 6.14 6.23 196700.0 6.23
2020-11-02 6.19 5.87 5.91 6.06 154000.0 6.06
2020-10-30 6.15 5.82 6.13 5.85 216400.0 5.85
2020-10-29 6.36 6.0 6.13 6.19 122400.0 6.19
2020-10-28 6.25 6.03 6.18 6.07 346800.0 6.07
2020-10-27 6.51 6.23 6.4 6.31 155300.0 6.31
2020-10-26 6.67 6.31 6.59 6.45 164700.0 6.45
2020-10-23 6.79 6.55 6.78 6.73 97200.0 6.73
2020-10-22 6.78 6.5 6.58 6.74 139700.0 6.74
2020-10-21 6.73 6.42 6.61 6.55 123800.0 6.55
2020-10-20 6.83 6.52 6.64 6.59 241900.0 6.59
2020-10-19 6.99 6.61 6.74 6.63 182900.0 6.63
2020-10-16 6.92 6.68 6.91 6.69 203100.0 6.69
2020-10-15 6.97 6.39 6.49 6.93 240900.0 6.93
2020-10-14 6.97 6.6 6.93 6.62 216600.0 6.62
2020-10-13 7.26 6.95 7.25 6.97 328700.0 6.97
2020-10-12 7.57 7.21 7.32 7.39 647300.0 7.39
2020-10-09 7.11 6.84 7.11 6.85 159300.0 6.85
2020-10-08 7.08 6.92 6.97 7.0 298800.0 7.0
2020-10-07 6.96 6.79 6.83 6.91 213500.0 6.91
2020-10-06 7.14 6.73 6.98 6.73 411000.0 6.73
2020-10-05 7.0 6.78 6.79 6.94 333000.0 6.94
2020-10-02 6.83 6.42 6.46 6.81 266000.0 6.81
2020-10-01 6.67 6.41 6.46 6.62 226100.0 6.62
2020-09-30 6.9 6.34 6.73 6.45 298000.0 6.45
2020-09-29 6.81 6.53 6.65 6.69 325500.0 6.69
2020-09-28 6.8 6.39 6.39 6.75 503900.0 6.75
2020-09-25 6.47 6.18 6.27 6.31 281600.0 6.31
2020-09-24 6.47 6.08 6.4 6.3 610200.0 6.3
2020-09-23 6.93 6.36 6.73 6.38 322700.0 6.38
2020-09-22 6.54 6.26 6.3 6.52 239400.0 6.52
2020-09-21 6.36 5.98 6.34 6.2 445300.0 6.2
2020-09-18 6.57 6.28 6.41 6.54 854100.0 6.54
2020-09-17 6.49 6.24 6.49 6.33 319100.0 6.33
2020-09-16 6.79 6.44 6.6 6.56 300900.0 6.56
2020-09-15 6.91 6.53 6.76 6.57 252600.0 6.57
2020-09-14 7.22 6.75 7.13 6.75 431600.0 6.75
2020-09-11 7.23 6.68 7.11 7.05 619400.0 7.05
2020-09-10 7.32 7.01 7.01 7.08 404300.0 7.08
2020-09-09 7.05 6.71 6.93 6.97 489900.0 6.97
2020-09-08 6.91 6.61 6.7 6.78 431900.0 6.78
2020-09-04 6.95 6.65 6.86 6.75 390800.0 6.75
2020-09-03 6.91 6.57 6.83 6.72 319300.0 6.72
2020-09-02 6.95 6.73 6.84 6.81 289700.0 6.81
2020-09-01 6.93 6.59 6.59 6.84 440900.0 6.84
2020-08-31 7.2 6.61 7.17 6.66 473800.0 6.66
2020-08-28 7.3 6.81 6.82 7.17 641900.0 7.17
2020-08-27 6.89 6.64 6.64 6.75 441200.0 6.75
2020-08-26 6.71 6.46 6.66 6.6 307700.0 6.6
2020-08-25 6.84 6.51 6.7 6.67 297400.0 6.67
2020-08-24 6.78 6.54 6.71 6.64 525400.0 6.64
2020-08-21 6.86 6.62 6.71 6.66 228800.0 6.66
2020-08-20 6.85 6.62 6.62 6.76 177600.0 6.76
2020-08-19 6.93 6.69 6.7 6.71 306400.0 6.71
2020-08-18 6.89 6.57 6.85 6.69 405100.0 6.69
2020-08-17 7.12 6.76 7.12 6.79 388900.0 6.79
2020-08-14 7.29 6.9 7.25 7.07 285700.0 7.07
2020-08-13 7.42 7.09 7.12 7.25 559600.0 7.25
2020-08-12 7.38 7.07 7.27 7.12 611100.0 7.12
2020-08-11 7.31 7.04 7.12 7.14 982800.0 7.14
2020-08-10 7.22 6.82 6.98 6.94 612700.0 6.94
2020-08-07 7.34 6.81 6.99 6.9 677600.0 6.9
2020-08-06 7.48 6.84 7.21 7.15 1705700.0 7.15
2020-08-05 6.97 6.59 6.76 6.6 675700.0 6.6
2020-08-04 6.68 5.91 5.97 6.54 596700.0 6.54
2020-08-03 6.18 5.83 6.14 5.98 317100.0 5.98
2020-07-31 6.33 6.01 6.31 6.14 377400.0 6.14
2020-07-30 6.59 6.07 6.33 6.31 501000.0 6.31
2020-07-29 6.61 5.7 5.85 6.58 1667700.0 6.58
2020-07-28 5.9 5.17 5.17 5.89 1621000.0 5.89
2020-07-27 5.45 5.1 5.32 5.19 283300.0 5.19
2020-07-24 5.46 5.03 5.04 5.3 759500.0 5.3
2020-07-23 5.11 4.93 5.0 5.1 306400.0 5.1
2020-07-22 5.06 4.93 5.01 5.01 253900.0 5.01
2020-07-21 5.15 4.9 4.91 5.07 477700.0 5.07
2020-07-20 4.99 4.75 4.97 4.79 292200.0 4.79
2020-07-17 5.09 4.85 4.93 5.0 275800.0 5.0
2020-07-16 5.14 4.85 4.93 4.91 473000.0 4.91
2020-07-15 5.1 4.81 4.86 5.08 875700.0 5.08
2020-07-14 4.87 4.62 4.75 4.65 265600.0 4.65
2020-07-13 5.0 4.69 4.77 4.73 351200.0 4.73
2020-07-10 4.86 4.64 4.7 4.81 367500.0 4.81
2020-07-09 4.97 4.65 4.9 4.71 390700.0 4.71
2020-07-08 5.0 4.78 4.91 4.91 406800.0 4.91
2020-07-07 5.15 4.89 5.04 4.92 324400.0 4.92
2020-07-06 5.23 4.86 5.2 5.14 723100.0 5.14
2020-07-02 5.34 4.89 5.24 4.98 459800.0 4.98
2020-07-01 5.27 4.83 4.87 5.15 1012700.0 5.15
2020-06-30 5.1 4.77 4.84 4.84 949200.0 4.84
2020-06-29 4.83 4.46 4.59 4.75 644400.0 4.75
2020-06-26 4.58 4.26 4.52 4.53 1108700.0 4.53
2020-06-25 4.82 4.37 4.61 4.54 702200.0 4.54
2020-06-24 4.87 4.45 4.85 4.61 559400.0 4.61
2020-06-23 5.04 4.75 4.75 4.92 611500.0 4.92
2020-06-22 4.99 4.53 4.85 4.62 476100.0 4.62
2020-06-19 5.15 4.81 5.07 4.82 583600.0 4.82
2020-06-18 5.21 4.82 4.93 4.88 475200.0 4.88
2020-06-17 5.39 4.75 5.28 5.02 715200.0 5.02
2020-06-16 5.39 5.03 5.24 5.27 1138000.0 5.27
2020-06-15 5.11 4.4 4.41 4.99 1380900.0 4.99
2020-06-12 4.79 4.2 4.37 4.78 1200700.0 4.78
2020-06-11 4.41 4.01 4.25 4.1 870900.0 4.1
2020-06-10 4.89 4.5 4.8 4.66 558900.0 4.66
2020-06-09 5.09 4.65 5.07 4.82 844600.0 4.82
2020-06-08 5.42 4.92 5.3 5.17 840700.0 5.17
2020-06-05 5.3 4.92 5.0 5.05 1384800.0 5.05
2020-06-04 5.05 4.5 4.57 4.79 858200.0 4.79
2020-06-03 4.68 4.37 4.5 4.6 992400.0 4.6
2020-06-02 4.45 4.26 4.32 4.39 608800.0 4.39
2020-06-01 4.57 4.2 4.26 4.26 880200.0 4.26
2020-05-29 4.56 4.18 4.2 4.29 1372100.0 4.29
2020-05-28 4.73 4.22 4.7 4.28 921800.0 4.28
2020-05-27 4.73 4.13 4.21 4.67 1101500.0 4.67
2020-05-26 4.41 4.1 4.25 4.11 747200.0 4.11
2020-05-22 4.19 4.02 4.11 4.12 377000.0 4.12
2020-05-21 4.27 4.06 4.19 4.18 446100.0 4.18
2020-05-20 4.27 4.07 4.21 4.19 675400.0 4.19
2020-05-19 4.3 3.91 4.06 4.13 792900.0 4.13
2020-05-18 4.33 3.92 4.11 4.02 945700.0 4.02
2020-05-15 4.08 3.79 3.79 3.95 1444200.0 3.95
2020-05-14 3.99 3.48 3.54 3.79 529200.0 3.79
2020-05-13 3.9 3.4 3.75 3.73 1217200.0 3.73
2020-05-12 4.29 3.81 4.21 3.82 981100.0 3.82
2020-05-11 4.38 3.96 4.25 4.13 984400.0 4.13
2020-05-08 4.43 3.67 3.7 4.22 3563000.0 4.22
2020-05-07 3.44 2.8 2.85 3.42 1463600.0 3.42
2020-05-06 3.1 2.85 3.03 3.01 692000.0 3.01
2020-05-05 3.46 2.99 3.4 3.05 1206000.0 3.05
2020-05-04 3.5 3.21 3.34 3.34 613500.0 3.34
2020-05-01 3.6 3.38 3.47 3.44 1131400.0 3.44
2020-04-30 3.79 3.38 3.65 3.65 1605500.0 3.65
2020-04-29 3.82 3.5 3.57 3.71 1730000.0 3.71
2020-04-28 3.4 3.28 3.31 3.33 1392900.0 3.33
2020-04-27 3.23 2.94 3.05 3.14 1129000.0 3.14
2020-04-24 3.12 2.9 3.1 2.96 458200.0 2.96
2020-04-23 3.29 2.95 3.1 3.01 641400.0 3.01
2020-04-22 3.09 2.95 3.02 3.03 451700.0 3.03
2020-04-21 3.04 2.75 2.82 2.88 942600.0 2.88
2020-04-20 3.36 2.77 3.1 2.93 997800.0 2.93
2020-04-17 3.18 2.85 3.1 3.04 1148900.0 3.04
2020-04-16 2.94 2.69 2.92 2.9 1149200.0 2.9
2020-04-15 2.79 2.4 2.46 2.76 1368700.0 2.76
2020-04-14 2.64 2.4 2.46 2.63 1245900.0 2.63
2020-04-13 2.44 2.13 2.44 2.35 1038200.0 2.35
2020-04-09 2.47 2.13 2.13 2.45 1097600.0 2.45
2020-04-08 2.19 1.89 1.91 2.06 1202400.0 2.06
2020-04-07 2.09 1.81 1.89 1.87 842900.0 1.87
2020-04-06 1.81 1.68 1.73 1.77 538800.0 1.77
2020-04-03 1.79 1.5 1.79 1.55 1182700.0 1.55
2020-04-02 1.86 1.58 1.58 1.78 1198100.0 1.78
2020-04-01 1.78 1.59 1.76 1.62 841700.0 1.62
2020-03-31 1.96 1.76 1.96 1.82 742300.0 1.82
2020-03-30 2.14 1.86 2.05 1.96 504700.0 1.96
2020-03-27 2.13 1.89 2.01 2.05 727400.0 2.05
2020-03-26 2.48 1.7 1.73 2.1 1932700.0 2.1
2020-03-25 1.81 1.52 1.61 1.67 1391800.0 1.67
2020-03-24 1.85 1.45 1.63 1.49 1723600.0 1.49
2020-03-23 1.49 1.28 1.28 1.4 962400.0 1.4
2020-03-20 1.5 1.24 1.31 1.24 1462100.0 1.24
2020-03-19 1.48 1.1 1.19 1.4 2316900.0 1.4
2020-03-18 1.56 0.98 1.28 1.07 3321100.0 1.07
2020-03-17 1.71 1.41 1.51 1.42 1322800.0 1.42
2020-03-16 1.9 1.45 1.87 1.54 1432700.0 1.54
2020-03-13 2.14 2.0 2.09 2.05 1119600.0 2.05
2020-03-12 2.07 1.88 2.04 1.93 910700.0 1.93
2020-03-11 2.5 2.25 2.42 2.27 1149700.0 2.27
2020-03-10 2.64 2.43 2.51 2.52 2024400.0 2.52
2020-03-09 2.81 2.35 2.73 2.37 1244800.0 2.37
2020-03-06 3.2 2.91 3.17 2.92 1204800.0 2.92
2020-03-05 3.61 3.22 3.55 3.25 896500.0 3.25
2020-03-04 3.9 3.51 3.81 3.61 839800.0 3.61
2020-03-03 4.12 3.59 3.85 3.6 715500.0 3.6
2020-03-02 4.18 3.71 4.18 3.76 960500.0 3.76
2020-02-28 4.25 3.71 3.78 4.13 826700.0 4.13
2020-02-27 4.08 3.75 4.05 3.81 809000.0 3.81
2020-02-26 5.0 4.09 4.95 4.2 1150800.0 4.2
2020-02-25 5.23 4.8 4.93 4.93 691700.0 4.93
2020-02-24 5.17 4.65 4.85 5.13 426500.0 5.13
2020-02-21 5.36 4.95 5.34 5.08 444400.0 5.08
2020-02-20 5.46 5.2 5.21 5.37 443700.0 5.37
2020-02-19 5.29 4.97 5.0 5.2 401100.0 5.2
2020-02-18 5.19 4.96 5.06 4.98 289500.0 4.98