Chuy's Holdings Inc (NQ: CHUY )

30.59 +0.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 30.22 30.68 30.08 30.59 86,337 +0.16(+0.53%)
Apr 18, 2024 30.34 30.77 30.12 30.43 85,412 +0.11(+0.36%)
Apr 17, 2024 31.16 31.16 30.18 30.32 69,279 -0.53(-1.72%)
Apr 16, 2024 30.68 30.92 30.43 30.85 72,772 -0.13(-0.42%)
Apr 15, 2024 31.41 31.81 30.80 30.98 89,947 -0.57(-1.81%)
Apr 12, 2024 31.74 31.93 31.37 31.55 83,160 +0.07(+0.22%)
Apr 11, 2024 31.67 31.67 31.30 31.48 109,225 +0.09(+0.29%)
Apr 10, 2024 31.56 31.56 31.01 31.39 108,194 -0.74(-2.30%)
Apr 09, 2024 32.52 32.52 32.00 32.13 97,385 -0.20(-0.62%)
Apr 08, 2024 32.42 32.76 32.32 32.33 83,038 -0.01(-0.03%)
Apr 05, 2024 32.59 32.81 32.05 32.34 132,110 -0.26(-0.80%)
Apr 04, 2024 32.78 33.59 32.10 32.60 171,028 +0.27(+0.84%)
Apr 03, 2024 32.84 33.21 32.19 32.33 139,937 -0.50(-1.52%)
Apr 02, 2024 33.80 33.80 32.52 32.83 156,005 -1.08(-3.18%)
Apr 01, 2024 33.73 34.13 33.32 33.91 109,973 +0.18(+0.53%)
Mar 28, 2024 33.85 34.23 33.47 33.73 137,812 -0.20(-0.59%)
Mar 27, 2024 33.03 34.30 33.03 33.93 111,310 +1.28(+3.92%)
Mar 26, 2024 33.74 34.03 32.61 32.65 148,373 -0.76(-2.27%)
Mar 25, 2024 33.72 33.91 33.35 33.41 108,747 -0.37(-1.10%)
Mar 22, 2024 34.12 34.12 33.74 33.78 108,980 -0.41(-1.20%)
Mar 21, 2024 34.48 34.79 34.01 34.19 102,322 -0.30(-0.87%)
Mar 20, 2024 34.71 34.92 34.13 34.49 118,708 -0.26(-0.75%)
Mar 19, 2024 34.12 34.78 33.96 34.75 85,556 +0.64(+1.88%)
Mar 18, 2024 33.97 34.35 33.74 34.11 107,555 +0.35(+1.04%)
Mar 15, 2024 33.29 33.96 33.14 33.76 341,073 +0.35(+1.05%)
Mar 14, 2024 34.04 34.19 33.03 33.41 143,255 -0.82(-2.40%)
Mar 13, 2024 33.97 34.53 33.97 34.23 94,058 +0.12(+0.35%)
Mar 12, 2024 33.46 34.11 33.26 34.11 110,787 +0.65(+1.94%)
Mar 11, 2024 33.90 33.90 33.23 33.46 87,711 -0.64(-1.88%)
Mar 08, 2024 34.35 34.89 33.93 34.10 91,132 -0.12(-0.35%)
Mar 07, 2024 34.33 34.40 33.95 34.22 138,817 -0.02(-0.06%)
Mar 06, 2024 34.07 34.27 33.85 34.24 88,951 +0.52(+1.54%)
Mar 05, 2024 33.39 34.33 33.39 33.72 103,704 +0.20(+0.60%)
Mar 04, 2024 33.96 34.32 33.38 33.52 105,979 -0.37(-1.09%)
Mar 01, 2024 33.99 34.21 33.59 33.89 91,760 +0.06(+0.18%)
Feb 29, 2024 34.34 34.34 33.41 33.83 149,548 -0.01(-0.03%)
Feb 28, 2024 33.72 34.25 33.35 33.84 152,001 -0.11(-0.32%)
Feb 27, 2024 34.00 34.15 33.45 33.95 197,870 +0.37(+1.10%)
Feb 26, 2024 33.70 34.05 33.33 33.58 194,723 -0.26(-0.77%)
Feb 23, 2024 32.00 34.22 32.00 33.84 327,123 +0.59(+1.77%)
Feb 22, 2024 33.44 33.85 33.09 33.25 223,557 -0.19(-0.57%)
Feb 21, 2024 34.68 34.84 33.39 33.44 123,589 -1.43(-4.10%)
Feb 20, 2024 35.11 35.67 34.81 34.87 100,008 -0.64(-1.80%)
Feb 16, 2024 34.18 35.77 33.98 35.51 148,207 +1.21(+3.53%)
Feb 15, 2024 34.03 34.62 33.93 34.30 150,962 +0.42(+1.24%)
Feb 14, 2024 34.13 34.66 33.37 33.88 93,468 +0.23(+0.68%)
Feb 13, 2024 34.03 34.48 32.63 33.65 112,779 -1.40(-3.99%)
Feb 12, 2024 35.05 35.40 34.96 35.05 95,678 -0.04(-0.11%)
Feb 09, 2024 34.97 35.20 34.97 35.09 94,148 +0.05(+0.14%)
Feb 08, 2024 33.98 35.04 33.84 35.04 111,551 +1.21(+3.58%)
Feb 07, 2024 34.05 34.05 33.34 33.83 103,869 +0.04(+0.12%)
Feb 06, 2024 33.63 34.16 33.59 33.79 87,993 -0.05(-0.15%)
Feb 05, 2024 34.28 34.28 33.62 33.84 93,667 -0.88(-2.53%)
Feb 02, 2024 34.43 34.80 33.92 34.72 74,410 -0.14(-0.40%)
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.