Skip to main content

Chuy's Holdings Inc (NQ: CHUY )

33.97 +0.04 (+0.12%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 49.20 49.61 48.09 48.14 223,845 -0.72(-1.47%)
Apr 30, 2021 47.09 49.12 47.00 48.86 199,600 +1.38(+2.91%)
Apr 29, 2021 44.97 47.84 44.97 47.48 157,753 +2.82(+6.31%)
Apr 28, 2021 43.94 45.14 43.39 44.66 139,114 +0.89(+2.03%)
Apr 27, 2021 43.80 44.66 43.20 43.77 165,492 +0.11(+0.25%)
Apr 26, 2021 45.51 45.68 43.49 43.66 191,684 -1.81(-3.98%)
Apr 23, 2021 45.71 46.00 44.94 45.47 153,000 -0.05(-0.11%)
Apr 22, 2021 44.34 46.03 44.34 45.52 277,309 +1.45(+3.29%)
Apr 21, 2021 44.72 44.72 43.17 44.07 257,493 +0.07(+0.16%)
Apr 20, 2021 45.66 46.34 43.15 44.00 283,664 -2.77(-5.92%)
Apr 19, 2021 46.03 46.82 45.20 46.77 154,390 +0.57(+1.23%)
Apr 16, 2021 46.50 46.87 45.30 46.20 90,300 +0.20(+0.43%)
Apr 15, 2021 47.11 47.11 45.12 46.00 168,821 -0.60(-1.29%)
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 45.84 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 43.23 209,272 +0.96(+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%)
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.