Casual Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	44.70	44.70	44.70	44.70	44.70	0.34%	503
Sep 9, 2026	42.50	44.70	42.50	44.55	44.55	4.45%	11,041
Sep 8, 2026	42.50	42.65	42.50	42.65	42.65	-3.51%	6,000
Sep 7, 2026	44.20	44.20	44.20	44.20	44.20	-	1
Sep 4, 2026	44.20	44.20	44.20	44.20	44.20	0.68%	120
Sep 3, 2026	43.90	43.90	43.90	43.90	43.90	-0.11%	2,150
Sep 2, 2026	42.15	43.95	42.00	43.95	43.95	-0.57%	7,120
Sep 1, 2026	43.50	44.20	43.00	44.20	44.20	4.86%	7,000
Aug 31, 2026	41.10	44.05	41.10	42.15	42.15	2.55%	35,013
Aug 28, 2026	41.10	41.10	41.10	41.10	41.10	0.12%	120
Aug 26, 2026	41.05	41.05	40.90	41.05	41.05	-	1,237,772
Aug 25, 2026	41.05	41.05	41.05	41.05	41.05	5.12%	120
Aug 24, 2026	39.05	39.05	39.05	39.05	39.05	-4.87%	2,000
Aug 19, 2026	41.05	41.05	41.05	41.05	41.05	-	220
Aug 17, 2026	41.05	41.05	41.05	41.05	41.05	-	120
Aug 13, 2026	41.05	41.05	41.05	41.05	41.05	-	125
Aug 12, 2026	41.05	41.05	41.05	41.05	41.05	-	3
Aug 10, 2026	41.05	41.05	41.05	41.05	41.05	1.11%	123
Aug 7, 2026	40.55	40.60	39.00	40.60	40.60	0.12%	2,420
Aug 6, 2026	40.55	40.55	40.55	40.55	40.55	-	200
Aug 4, 2026	40.55	40.55	40.55	40.55	40.55	3.58%	220
Jul 31, 2026	38.65	39.15	38.60	39.15	39.15	1.42%	8,642
Jul 30, 2026	38.60	38.60	38.60	38.60	38.60	1.58%	1,520
Jul 29, 2026	40.50	40.50	38.00	38.00	38.00	-6.17%	14,540
Jul 28, 2026	40.50	40.50	40.50	40.50	40.50	0.37%	120
Jul 27, 2026	40.35	40.35	40.35	40.35	40.35	0.50%	120
Jul 24, 2026	40.15	40.15	40.15	40.15	40.15	-	120
Jul 22, 2026	40.15	40.15	38.35	40.15	40.15	-	1,320
Jul 21, 2026	40.15	40.15	40.15	40.15	40.15	-	120
Jul 17, 2026	40.15	40.15	40.00	40.15	40.15	-	6,120
Jul 16, 2026	40.25	40.25	40.00	40.15	40.15	-0.12%	5,220
Jul 15, 2026	40.20	40.20	38.35	40.20	40.20	-	1,656
Jul 14, 2026	40.25	40.25	38.35	40.20	40.20	4.69%	3,550
Jul 13, 2026	38.40	38.45	38.40	38.40	38.40	-	11,150
Jul 9, 2026	38.40	38.40	36.55	38.40	38.40	1.05%	601
Jul 8, 2026	38.00	38.00	38.00	38.00	38.00	0.40%	1,001
Jul 7, 2026	37.00	38.00	34.85	37.85	37.85	-2.20%	502,000
Jul 3, 2026	38.70	38.70	38.70	38.70	38.70	-	1,000
Jul 2, 2026	38.70	38.70	38.70	38.70	38.70	-	200
Jul 1, 2026	38.70	38.70	38.70	38.70	38.70	-	1,150
Jun 30, 2026	38.70	38.70	38.70	38.70	38.70	0.52%	650
Jun 29, 2026	38.50	38.50	38.50	38.50	38.50	4.62%	153
Jun 26, 2026	38.50	38.50	36.80	36.80	36.80	-3.16%	1,900
Jun 25, 2026	38.00	38.00	38.00	38.00	38.00	1.74%	1,000
Jun 24, 2026	41.00	41.00	37.20	37.35	37.35	-4.23%	12,765
Jun 23, 2026	40.90	41.00	39.00	39.00	39.00	-4.29%	2,300
Jun 22, 2026	40.15	42.10	40.00	40.75	40.75	1.62%	19,300
Jun 18, 2026	35.50	40.10	34.00	40.10	40.10	12.96%	31,650
Jun 17, 2026	35.50	35.50	34.00	35.50	35.50	-	1,550
Jun 16, 2026	35.50	35.50	35.50	35.50	35.50	0.71%	650