Casual Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	33.85	35.40	33.75	35.25	35.25	4.14%	18,750
Jun 12, 2026	33.90	33.90	32.30	33.85	33.85	-0.15%	8,695
Jun 11, 2026	33.90	33.90	33.90	33.90	33.90	-	150
Jun 10, 2026	33.90	33.90	32.30	33.90	33.90	-	4,855
Jun 9, 2026	33.90	33.90	32.30	33.90	33.90	4.47%	2,200
Jun 8, 2026	34.00	34.00	32.30	32.45	32.45	-7.55%	18,825
Jun 5, 2026	35.10	35.10	35.10	35.10	35.10	-	150
Jun 4, 2026	35.10	35.10	35.10	35.10	35.10	-	150
Jun 3, 2026	35.10	35.10	35.10	35.10	35.10	-	150
Jun 2, 2026	35.10	35.10	35.10	35.10	35.10	0.29%	150
Jun 1, 2026	35.00	35.00	35.00	35.00	35.00	-	651
May 29, 2026	33.35	35.00	33.35	35.00	35.00	-0.28%	2,188
May 26, 2026	35.10	35.10	35.10	35.10	35.10	-0.14%	100
May 22, 2026	35.15	35.15	35.15	35.15	35.15	5.08%	100
May 21, 2026	33.60	35.15	33.45	33.45	33.45	-0.45%	2,403
May 20, 2026	35.05	35.05	33.45	33.60	33.60	-4.14%	3,450
May 19, 2026	35.25	35.25	33.50	35.05	35.05	-0.43%	4,800
May 18, 2026	35.20	35.20	35.20	35.20	35.20	-	2,190
May 15, 2026	35.20	35.20	33.50	35.20	35.20	-	2,500
May 14, 2026	35.20	35.20	33.50	35.20	35.20	-0.14%	301
May 13, 2026	35.25	35.25	33.50	35.25	35.25	-	3,000
May 12, 2026	35.25	35.25	35.25	35.25	35.25	5.07%	300
May 11, 2026	35.25	35.25	33.50	33.55	33.55	-4.82%	4,204
May 8, 2026	36.00	36.80	35.10	35.25	35.25	0.28%	5,404
May 7, 2026	33.65	35.30	32.00	35.15	35.15	4.46%	17,574
May 6, 2026	35.20	35.20	33.45	33.65	33.65	-	8,800
May 5, 2026	33.60	33.65	32.00	33.65	33.65	0.30%	19,806
May 4, 2026	33.55	33.55	33.55	33.55	33.55	5.01%	1,100
Apr 30, 2026	33.55	33.55	31.95	31.95	31.95	-4.77%	5,500