Chronicle Journal: Finance

Chuy's Holdings Inc (NQ: CHUY )

46.60 USD +0.09 (+0.19%)
Official Closing Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 46.54 46.79 45.95 46.60 165,089 +0.09(+0.19%)
Apr 13, 2021 44.83 46.66 44.42 46.51 190,433 +0.51(+1.11%)
Apr 12, 2021 45.80 46.21 44.70 46.00 125,488 +0.44(+0.97%)
Apr 09, 2021 46.05 46.05 44.29 45.56 236,600 -1.93(-4.06%)
Apr 08, 2021 47.25 47.65 46.27 47.49 150,920 +0.35(+0.74%)
Apr 07, 2021 46.17 47.65 45.99 47.14 212,648 +0.77(+1.66%)
Apr 06, 2021 45.37 46.54 45.33 46.37 114,488 +1.10(+2.43%)
Apr 05, 2021 45.59 45.83 44.17 45.27 217,988 -0.21(-0.46%)
Apr 01, 2021 44.27 45.50 43.19 45.48 186,300 +1.16(+2.62%)
Mar 31, 2021 43.06 45.68 43.06 44.32 272,132 +1.23(+2.85%)
Mar 30, 2021 41.63 43.70 40.34 43.09 143,850 +1.76(+4.26%)
Mar 29, 2021 42.64 43.47 40.55 41.33 154,847 -1.31(-3.07%)
Mar 26, 2021 41.25 42.73 40.82 42.64 102,400 +1.80(+4.41%)
Mar 25, 2021 37.91 41.08 37.76 40.84 132,221 +1.94(+4.99%)
Mar 24, 2021 40.16 41.93 38.73 38.90 153,315 -0.75(-1.89%)
Mar 23, 2021 41.08 41.38 39.51 39.65 112,135 -1.94(-4.66%)
Mar 22, 2021 43.50 44.30 41.39 41.59 136,509 -2.31(-5.26%)
Mar 19, 2021 42.10 44.26 40.91 43.90 325,300 +1.58(+3.73%)
Mar 18, 2021 43.07 44.26 41.93 42.32 179,701 -0.88(-2.04%)
Mar 17, 2021 42.76 44.58 42.10 43.20 145,012 +0.44(+1.03%)
Mar 16, 2021 44.33 44.33 41.45 42.76 110,086 -1.57(-3.54%)
Mar 15, 2021 43.76 45.43 43.13 44.33 116,569 +0.70(+1.60%)
Mar 12, 2021 42.84 43.73 42.31 43.63 135,100 +0.40(+0.91%)
Mar 11, 2021 42.68 44.66 42.38 43.24 209,272 +0.97(+2.28%)
Mar 10, 2021 41.85 42.63 40.98 42.27 216,483 +0.73(+1.76%)
Mar 09, 2021 43.63 44.27 41.01 41.54 204,626 -1.68(-3.89%)
Mar 08, 2021 42.63 44.42 42.01 43.22 219,471 +1.32(+3.15%)
Mar 05, 2021 43.68 43.68 38.17 41.90 386,600 +2.08(+5.22%)
Mar 04, 2021 41.67 42.07 38.64 39.82 261,549 -2.04(-4.87%)
Mar 03, 2021 42.38 43.98 41.70 41.86 258,140 -0.06(-0.14%)
Mar 02, 2021 42.00 43.00 41.35 41.92 175,308 -0.57(-1.34%)
Mar 01, 2021 41.74 43.08 40.75 42.49 139,987 +1.49(+3.63%)
Feb 26, 2021 39.42 42.10 39.01 41.00 193,500 +1.88(+4.81%)
Feb 25, 2021 42.99 42.99 38.65 39.12 252,711 -4.83(-10.99%)
Feb 24, 2021 42.57 46.14 42.25 43.95 195,281 +1.66(+3.93%)
Feb 23, 2021 41.20 42.99 40.65 42.29 145,246 +0.46(+1.10%)
Feb 22, 2021 41.83 42.73 41.12 41.83 160,104 +0.04(+0.10%)
Feb 19, 2021 41.93 42.93 41.50 41.79 222,100 +0.13(+0.31%)
Feb 18, 2021 39.25 41.83 38.75 41.66 146,566 +2.34(+5.95%)
Feb 17, 2021 43.10 43.16 38.91 39.32 165,386 -3.97(-9.17%)
Feb 16, 2021 40.52 43.44 40.52 43.29 247,864 +1.82(+4.39%)
Feb 12, 2021 40.96 41.63 40.62 41.47 116,000 +0.07(+0.17%)
Feb 11, 2021 41.02 41.53 40.04 41.40 102,432 +0.33(+0.80%)
Feb 10, 2021 38.87 41.87 38.01 41.07 153,373 +0.58(+1.43%)
Feb 09, 2021 42.15 42.15 39.75 40.49 223,901 -1.94(-4.57%)
Feb 08, 2021 40.77 43.35 40.77 42.43 288,164 +1.89(+4.66%)
Feb 05, 2021 39.39 40.55 38.54 40.54 119,900 +1.60(+4.11%)
Feb 04, 2021 38.76 39.07 37.43 38.94 71,426 +1.26(+3.34%)
Feb 03, 2021 35.97 37.89 35.85 37.68 95,532 +1.53(+4.23%)
Feb 02, 2021 36.10 37.21 35.50 36.15 96,637 +0.61(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.