Casual Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	33.55	33.65	32.00	33.55	33.55	2.13%	5,354
Apr 28, 2026	32.90	33.65	31.30	32.85	32.85	4.45%	18,401
Apr 27, 2026	32.85	33.00	31.35	31.45	31.45	-4.70%	31,400
Apr 24, 2026	32.95	34.55	31.40	33.00	33.00	0.15%	25,430
Apr 23, 2026	32.80	34.50	32.80	32.95	32.95	-4.49%	32,356
Apr 22, 2026	34.55	36.15	32.95	34.50	34.50	4.39%	42,114
Apr 21, 2026	34.70	34.70	33.05	33.05	33.05	-4.62%	2,250
Apr 20, 2026	34.65	34.65	33.00	34.65	34.65	0.14%	6,211
Apr 17, 2026	32.85	34.60	32.80	34.60	34.60	0.29%	24,551
Apr 16, 2026	34.50	34.50	34.50	34.50	34.50	0.44%	1,000
Apr 15, 2026	36.00	36.00	34.20	34.35	34.35	-4.58%	10,890
Apr 14, 2026	36.00	36.00	36.00	36.00	36.00	0.14%	250
Apr 13, 2026	35.95	35.95	35.95	35.95	35.95	2.57%	1,000
Apr 10, 2026	36.50	36.50	34.70	35.05	35.05	-2.64%	14,320
Apr 9, 2026	37.80	37.80	36.00	36.00	36.00	-4.89%	12,000
Apr 8, 2026	37.85	37.85	37.85	37.85	37.85	-	200
Apr 7, 2026	36.05	37.85	36.05	37.85	37.85	0.26%	3,000
Apr 2, 2026	37.75	37.75	37.75	37.75	37.75	3.42%	200
Apr 1, 2026	37.70	37.75	36.00	36.50	36.50	-2.67%	5,300
Mar 31, 2026	37.50	37.50	37.50	37.50	37.50	0.54%	100
Mar 30, 2026	37.65	38.90	36.80	37.30	37.30	-0.93%	18,620
Mar 27, 2026	35.90	37.65	35.90	37.65	37.65	4.87%	10,003