Casual Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	35.50	35.90	35.50	35.90	35.90	1.84%	2,000
Mar 25, 2026	36.95	36.95	35.10	35.25	35.25	-4.21%	14,241
Mar 24, 2026	38.00	38.00	36.00	36.80	36.80	-2.77%	18,449
Mar 23, 2026	37.85	37.85	37.85	37.85	37.85	-	201
Mar 20, 2026	37.85	37.85	37.85	37.85	37.85	0.13%	116
Mar 19, 2026	37.85	37.85	36.40	37.80	37.80	-0.92%	1,220
Mar 18, 2026	36.40	38.15	36.40	38.15	38.15	-	3,000
Mar 17, 2026	38.15	38.15	38.15	38.15	38.15	-	1,100
Mar 16, 2026	38.15	38.15	36.40	38.15	38.15	-	2,100
Mar 13, 2026	38.15	38.15	36.40	38.15	38.15	-	1,221
Mar 12, 2026	38.15	38.15	38.15	38.15	38.15	-	100
Mar 11, 2026	38.20	38.20	36.40	38.15	38.15	-0.13%	1,153
Mar 10, 2026	38.20	38.20	38.20	38.20	38.20	-	501
Mar 9, 2026	40.10	40.10	38.00	38.20	38.20	-4.50%	12,600
Mar 6, 2026	40.00	40.00	38.15	40.00	40.00	4.44%	295
Mar 5, 2026	38.30	40.10	38.30	38.30	38.30	-4.49%	2,112
Mar 3, 2026	40.10	40.10	40.10	40.10	40.10	2.82%	150
Mar 2, 2026	40.10	40.10	39.00	39.00	39.00	-3.11%	1,002
Feb 26, 2026	40.25	40.25	40.25	40.25	40.25	0.63%	100
Feb 25, 2026	40.20	40.20	40.00	40.00	40.00	-	8,100
Feb 24, 2026	40.15	40.15	39.85	40.00	40.00	-0.37%	14,100
Feb 23, 2026	40.15	40.15	38.40	40.15	40.15	-	1,700
Feb 11, 2026	40.15	40.15	40.15	40.15	40.15	-	200
Feb 10, 2026	40.15	40.15	38.40	40.15	40.15	0.37%	263
Feb 9, 2026	38.45	40.00	38.40	40.00	40.00	4.03%	10,200
Feb 6, 2026	38.45	38.45	38.45	38.45	38.45	-	100
Feb 5, 2026	38.45	38.45	36.65	38.45	38.45	-	6,115
Feb 3, 2026	38.45	38.45	38.45	38.45	38.45	-	50
Feb 2, 2026	36.70	38.45	36.70	38.45	38.45	-	82
Jan 28, 2026	38.45	38.45	38.45	38.45	38.45	-	100
Jan 27, 2026	38.00	38.45	38.00	38.45	38.45	0.39%	2,150
Jan 26, 2026	38.55	38.55	38.30	38.30	38.30	-0.52%	2,200
Jan 23, 2026	38.45	38.50	38.45	38.50	38.50	0.13%	5,200
Jan 22, 2026	38.35	38.45	36.65	38.45	38.45	0.26%	13,649
Jan 21, 2026	38.35	38.35	38.35	38.35	38.35	-	1,000
Jan 20, 2026	38.50	38.50	37.05	38.35	38.35	1.86%	6,450