Casual Restaurants, Inc.(TW:7789)
46.500.00 (0.00%)
TW:7789
Casual Restaurants, Inc. historical prices
46.50
At close:0.00 (0.00%)
Casual Restaurants, Inc. (7789) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.50 | 46.50 | 44.30 | 46.50 | 46.50 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 100 | 0.00 |
| Nov 09, 2026 | 44.30 | 46.45 | 44.30 | 46.45 | 46.45 | -0.11% | 3,181 | 0.14 |
| Nov 06, 2026 | 48.70 | 48.70 | 46.30 | 46.50 | 46.50 | -3.63% | 10,100 | 0.44 |
| Nov 05, 2026 | 48.80 | 48.80 | 48.25 | 48.25 | 48.25 | -1.13% | 2,000 | 0.09 |
| Nov 04, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | +1.14% | 100 | 0.00 |
| Nov 03, 2026 | 48.80 | 48.80 | 46.45 | 48.25 | 48.25 | -1.13% | 4,101 | 0.18 |
| Nov 02, 2026 | 46.45 | 48.80 | 46.45 | 48.80 | 48.80 | +5.06% | 1,103 | 0.05 |
| Oct 30, 2026 | 48.80 | 48.80 | 46.45 | 46.45 | 46.45 | -3.73% | 3 | 0.00 |
| Oct 29, 2026 | 48.80 | 48.80 | 48.25 | 48.25 | 48.25 | 0.00% | 2,000 | 0.09 |
| Oct 28, 2026 | 48.80 | 48.80 | 48.25 | 48.25 | 48.25 | -1.13% | 4,050 | 0.18 |
| Oct 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | +0.21% | 120 | 0.01 |
| Oct 26, 2026 | 48.70 | 48.70 | 46.50 | 48.70 | 48.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.70 | 48.70 | 46.50 | 48.70 | 48.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.70 | 48.70 | 46.50 | 48.70 | 48.70 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 48.90 | 48.90 | 46.70 | 48.70 | 48.70 | -0.41% | 6,000 | 0.26 |
| Oct 20, 2026 | 48.95 | 48.95 | 48.25 | 48.90 | 48.90 | +1.88% | 2,240 | 0.10 |
| Oct 19, 2026 | 48.95 | 48.95 | 48.00 | 48.00 | 48.00 | +2.78% | 3,015 | 0.13 |
| Oct 16, 2026 | 48.95 | 48.95 | 46.70 | 46.70 | 46.70 | -4.69% | 4,000 | 0.17 |
| Oct 15, 2026 | 49.00 | 49.00 | 46.75 | 49.00 | 49.00 | -2.00% | 13,000 | 0.57 |
| Oct 14, 2026 | 52.60 | 52.60 | 50.00 | 50.00 | 50.00 | -4.21% | 12,000 | 0.53 |
| Oct 13, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.00% | 1,000 | 0.04 |
| Oct 12, 2026 | 53.40 | 53.40 | 52.00 | 52.20 | 52.20 | +0.19% | 5,005 | 0.22 |
| Oct 09, 2026 | 52.10 | 52.50 | 52.10 | 52.10 | 52.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.20 | 52.50 | 52.10 | 52.10 | 52.10 | +1.17% | 3,010 | 0.13 |
| Oct 07, 2026 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | +2.59% | 3,000 | 0.13 |
| Oct 06, 2026 | 51.30 | 52.10 | 50.20 | 50.20 | 50.20 | -1.38% | 14,200 | 0.63 |
| Oct 05, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | +1.39% | 1,300 | 0.06 |
| Oct 02, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | +0.40% | 4,001 | 0.13 |
| Oct 01, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | +0.81% | 4,300 | 0.14 |
| Sep 30, 2026 | 48.30 | 49.60 | 48.30 | 49.60 | 49.60 | +2.59% | 3,000 | 0.10 |
| Sep 29, 2026 | 47.90 | 48.40 | 47.80 | 48.35 | 48.35 | +0.94% | 8,215 | 0.27 |
| Sep 28, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.00% | 1,101 | 0.04 |
| Sep 23, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | +0.21% | 2,100 | 0.07 |
| Sep 22, 2026 | 47.80 | 47.85 | 45.55 | 47.80 | 47.80 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 47.65 | 47.80 | 45.60 | 47.80 | 47.80 | +0.31% | 3,000 | 0.10 |
| Sep 18, 2026 | 45.40 | 47.65 | 45.40 | 47.65 | 47.65 | +0.85% | 147 | 0.00 |
| Sep 17, 2026 | 45.40 | 47.45 | 45.40 | 47.25 | 47.25 | +4.42% | 5,000 | 0.16 |
| Sep 16, 2026 | 47.45 | 47.50 | 45.25 | 45.25 | 45.25 | -3.72% | 10,167 | 0.33 |
| Sep 15, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | +0.32% | 8,165 | 0.26 |
| Sep 14, 2026 | 44.70 | 46.85 | 44.70 | 46.85 | 46.85 | +4.81% | 9,363 | 0.30 |
| Sep 11, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.00% | 303 | 0.01 |
| Sep 10, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | +0.34% | 503 | 0.02 |
| Sep 09, 2026 | 42.50 | 44.70 | 42.50 | 44.55 | 44.55 | +4.45% | 11,041 | 0.35 |
| Sep 08, 2026 | 42.50 | 42.65 | 42.50 | 42.65 | 42.65 | -3.51% | 6,000 | 0.19 |
| Sep 07, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.00% | 1 | 0.00 |
| Sep 04, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | +0.68% | 120 | 0.00 |
| Sep 03, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.11% | 2,150 | 0.07 |
