Carrols Restaurant Group Inc (TAST)
4.90
-0.12 -2.39%
NASDAQ
Jul 27, 13:27
USD
Carrols Restaurant Group Price:
4.90 for July 27, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2006.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| July 26, 2021 | 4.97 | 5.21 | 4.96 | 5.02 | 166702.0 |
| July 23, 2021 | 4.95 | 4.99 | 4.82 | 4.94 | 267995.0 |
| July 22, 2021 | 5.11 | 5.11 | 4.89 | 4.97 | 265545.0 |
| July 21, 2021 | 4.85 | 5.20 | 4.83 | 5.16 | 379948.0 |
| July 20, 2021 | 4.79 | 4.91 | 4.57 | 4.84 | 356341.0 |
| July 19, 2021 | 4.55 | 4.67 | 4.420 | 4.65 | 574981.0 |
| July 16, 2021 | 4.91 | 5.050 | 4.67 | 4.69 | 380359.0 |
| July 15, 2021 | 4.94 | 5.017 | 4.68 | 4.87 | 413376.0 |
| July 14, 2021 | 5.08 | 5.159 | 4.92 | 4.94 | 325468.0 |
| July 13, 2021 | 5.12 | 5.16 | 5.01 | 5.06 | 279185.0 |
| July 12, 2021 | 5.20 | 5.35 | 5.07 | 5.13 | 445502.0 |
| July 9, 2021 | 5.36 | 5.40 | 5.18 | 5.19 | 291155.0 |
| July 8, 2021 | 5.35 | 5.365 | 5.145 | 5.22 | 468458.0 |
| July 7, 2021 | 5.81 | 5.86 | 5.38 | 5.40 | 425397.0 |
| July 6, 2021 | 6.06 | 6.06 | 5.795 | 5.86 | 229167.0 |
| July 2, 2021 | 6.10 | 6.14 | 6.016 | 6.09 | 138253.0 |
| July 1, 2021 | 6.06 | 6.19 | 5.96 | 6.09 | 183695.0 |
| June 30, 2021 | 6.03 | 6.04 | 5.89 | 6.01 | 216653.0 |
| June 29, 2021 | 6.09 | 6.16 | 6.01 | 6.03 | 160406.0 |
| June 28, 2021 | 6.09 | 6.14 | 6.00 | 6.09 | 154357.0 |
| June 25, 2021 | 6.21 | 6.29 | 6.06 | 6.12 | 799446.0 |
| June 24, 2021 | 6.24 | 6.25 | 6.10 | 6.21 | 204153.0 |
| June 23, 2021 | 6.09 | 6.25 | 6.03 | 6.24 | 276791.0 |
| June 22, 2021 | 6.07 | 6.145 | 5.97 | 6.08 | 145568.0 |
| June 21, 2021 | 5.99 | 6.08 | 5.88 | 6.07 | 193948.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Shake Shack Inc | 101.74 |
| Chipotle Mexican Grill Inc | 1827.00 |
| Domino's Pizza Inc | 540.89 |
Price Range, Past 5 Years
| Minimum | 1.07 | Mar 18 2020 |
| Maximum | 16.85 | Feb 21 2017 |
| Average | 9.742 |
Price Related Metrics
| PS Ratio | 0.1707 |
| Price to Book Value | 0.9384 |
| Price to Free Cash Flow | 3.938 |
| Earnings Yield | -6.53% |
| Market Cap | 252.36M |
| Operating PE Ratio | 8.088 |
News
Restaurant check: Starbucks and Chipotle blaze to all-time highs, value picks still on the menu
SA Breaking News 07/22 13:40 ET
SA Breaking News 07/22 13:40 ET
Carrols Restaurant Group, Inc. Acquires 19 BURGER KING® Restaurants in Indiana and Michigan
Globe Newswire 07/08 08:30 ET
Globe Newswire 07/08 08:30 ET
Carrols Restaurant Group, Inc. Prices Offering of $300 Million of Senior Notes Due 2029
Globe Newswire 06/23 17:56 ET
Globe Newswire 06/23 17:56 ET
Carrols Restaurant Group to Launch Private Offering of $300 Million Senior Notes
MT Newswires 06/23 08:46 ET
MT Newswires 06/23 08:46 ET
-- Earnings Flash (TAST) CARROLS RESTAURANT GROUP Reports Q1 Revenue $390M, vs. Street Est of $368.2M
MT Newswires 05/13 07:03 ET
MT Newswires 05/13 07:03 ET
-- Earnings Flash (TAST) CARROLS RESTAURANT GROUP Posts Q1 Loss $-0.13, vs. Street Est of $-0.23
MT Newswires 05/13 07:03 ET
MT Newswires 05/13 07:03 ET
Carrols Restaurant Group, Inc. Reports Financial Results for the First Quarter 2021
Globe Newswire 05/13 07:00 ET
Globe Newswire 05/13 07:00 ET
Carrols Restaurant Group, Inc. to Announce First Quarter 2021 Financial Results on May 13, 2021
Globe Newswire 04/29 09:00 ET
Globe Newswire 04/29 09:00 ET
Restaurant stocks expected to sizzle again as dining out accelerates
SA Breaking News 04/21 13:43 ET
SA Breaking News 04/21 13:43 ET
Carrols Restaurant Group, Inc. Announces Inducement Grant Under Nasdaq Listing Rule 5635(C)(4)
Globe Newswire 03/12 07:21 ET
Globe Newswire 03/12 07:21 ET
Advertisement
