Skip to main content

Chuy's Holdings Inc (NQ: CHUY )

33.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.49 33.80 32.38 33.00 137,766 -0.95(-2.80%)
Jul 29, 2021 34.14 34.84 33.41 33.95 119,859 +0.18(+0.53%)
Jul 28, 2021 36.12 36.48 33.50 33.77 143,629 -2.29(-6.35%)
Jul 27, 2021 36.79 37.06 35.38 36.06 91,128 -1.07(-2.88%)
Jul 26, 2021 36.27 37.65 36.27 37.13 83,855 +1.24(+3.46%)
Jul 23, 2021 36.04 36.04 35.17 35.89 72,941 +0.00(+0.00%)
Jul 22, 2021 35.48 36.07 35.05 35.89 99,658 +0.12(+0.34%)
Jul 21, 2021 35.11 36.88 35.11 35.77 98,875 +1.11(+3.20%)
Jul 20, 2021 33.27 35.60 33.27 34.66 117,370 +1.41(+4.24%)
Jul 19, 2021 33.28 34.42 32.32 33.25 140,971 -1.14(-3.31%)
Jul 16, 2021 35.21 35.98 34.28 34.39 93,093 -0.37(-1.06%)
Jul 15, 2021 35.80 35.80 34.20 34.76 70,048 -1.36(-3.77%)
Jul 14, 2021 36.85 37.48 36.05 36.12 76,363 -0.56(-1.53%)
Jul 13, 2021 36.85 36.96 35.76 36.68 93,924 -0.42(-1.13%)
Jul 12, 2021 36.13 37.35 35.37 37.10 64,421 +0.63(+1.73%)
Jul 09, 2021 35.71 36.58 35.24 36.47 54,599 +1.35(+3.84%)
Jul 08, 2021 34.53 36.24 34.25 35.12 156,217 -0.67(-1.87%)
Jul 07, 2021 36.60 36.91 35.35 35.79 110,769 -1.08(-2.93%)
Jul 06, 2021 36.89 36.99 35.62 36.87 89,050 -0.12(-0.32%)
Jul 02, 2021 37.65 38.08 36.89 36.99 57,673 -0.61(-1.62%)
Jul 01, 2021 37.64 37.93 36.96 37.60 104,897 +0.34(+0.91%)
Jun 30, 2021 36.62 37.70 36.62 37.26 179,223 +0.57(+1.55%)
Jun 29, 2021 37.19 37.59 36.55 36.69 120,229 -0.42(-1.13%)
Jun 28, 2021 37.57 37.57 35.91 37.11 122,539 -0.57(-1.51%)
Jun 25, 2021 38.67 39.36 37.42 37.68 562,274 -1.18(-3.04%)
Jun 24, 2021 38.38 39.02 38.23 38.86 101,747 +0.64(+1.67%)
Jun 23, 2021 37.43 38.66 36.96 38.22 99,677 +0.67(+1.78%)
Jun 22, 2021 36.87 37.71 35.72 37.55 87,064 +0.45(+1.21%)
Jun 21, 2021 36.66 37.51 36.11 37.10 87,126 +0.62(+1.70%)
Jun 18, 2021 35.67 37.03 35.49 36.48 219,589 +0.23(+0.63%)
Jun 17, 2021 37.67 37.70 35.71 36.25 232,059 -1.36(-3.62%)
Jun 16, 2021 37.55 37.85 36.62 37.61 214,584 +0.04(+0.11%)
Jun 15, 2021 37.94 37.95 37.23 37.57 89,765 -0.39(-1.03%)
Jun 14, 2021 39.47 39.95 37.27 37.96 189,510 -1.41(-3.58%)
Jun 11, 2021 39.57 40.15 39.05 39.37 126,935 +0.18(+0.46%)
Jun 10, 2021 40.44 40.65 39.00 39.19 130,088 -1.29(-3.19%)
Jun 09, 2021 43.48 43.70 40.02 40.48 232,449 -3.33(-7.60%)
Jun 08, 2021 41.88 44.50 41.76 43.81 156,525 +2.07(+4.96%)
Jun 07, 2021 40.95 42.22 40.65 41.74 89,003 +0.93(+2.28%)
Jun 04, 2021 39.97 40.92 39.38 40.81 115,359 +0.93(+2.33%)
Jun 03, 2021 40.20 40.38 38.36 39.88 157,325 -0.30(-0.75%)
Jun 02, 2021 40.89 41.40 39.69 40.18 123,047 -0.76(-1.86%)
Jun 01, 2021 42.04 42.04 40.38 40.94 156,519 -0.51(-1.23%)
May 28, 2021 41.12 41.74 40.13 41.45 96,847 +0.38(+0.93%)
May 27, 2021 41.80 42.18 40.63 41.07 301,742 -0.08(-0.19%)
May 26, 2021 40.74 41.59 40.58 41.15 195,593 +0.65(+1.60%)
May 25, 2021 42.69 43.80 40.46 40.50 160,757 -2.20(-5.15%)
May 24, 2021 41.91 43.13 41.09 42.70 144,699 +1.00(+2.40%)
May 21, 2021 43.05 43.50 41.37 41.70 252,972 -0.85(-2.00%)
May 20, 2021 41.66 42.84 40.83 42.55 135,223 +0.88(+2.11%)
May 19, 2021 40.16 41.91 39.78 41.67 88,701 -0.12(-0.29%)
May 18, 2021 42.79 43.45 41.76 41.79 77,667 -1.19(-2.77%)
May 17, 2021 42.17 43.38 41.47 42.98 106,637 +0.49(+1.15%)
May 14, 2021 41.96 43.14 41.96 42.49 122,523 +0.61(+1.46%)
May 13, 2021 40.40 42.25 39.89 41.88 160,681 +1.56(+3.87%)
May 12, 2021 43.30 43.56 39.63 40.32 184,846 -3.50(-7.99%)
May 11, 2021 43.34 44.50 42.10 43.82 108,143 -0.58(-1.31%)
May 10, 2021 43.95 46.84 43.35 44.40 172,289 +0.09(+0.20%)
May 07, 2021 49.99 49.99 43.49 44.31 327,614 -1.55(-3.38%)
May 06, 2021 47.59 47.59 44.62 45.86 135,861 -1.45(-3.06%)
May 05, 2021 48.04 48.43 45.31 47.31 109,377 -0.75(-1.56%)
May 04, 2021 47.63 48.49 45.71 48.06 113,144 -0.08(-0.17%)
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.