Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,683.78
-1,491.36(-2.32%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.33

+0.35

(+1.17%)

At close: 04:00PM EDT

30.33

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	29.87	30.52	29.87	30.33	30.33	159,200
25 Apr 2024	30.08	30.35	29.80	29.98	29.98	162,300
24 Apr 2024	30.70	31.19	30.48	30.53	30.53	59,200
23 Apr 2024	30.52	31.21	30.52	30.77	30.77	206,600
22 Apr 2024	30.81	30.81	30.16	30.38	30.38	70,700
19 Apr 2024	30.22	30.68	30.04	30.59	30.59	86,300
18 Apr 2024	30.34	30.77	30.12	30.43	30.43	85,400
17 Apr 2024	31.16	31.16	30.19	30.32	30.32	69,300
16 Apr 2024	30.68	30.92	30.43	30.85	30.85	72,800
15 Apr 2024	31.41	31.81	30.80	30.98	30.98	89,900
12 Apr 2024	31.74	31.93	31.37	31.55	31.55	83,200
11 Apr 2024	31.67	31.67	31.30	31.48	31.48	109,200
10 Apr 2024	31.56	31.56	31.01	31.39	31.39	108,200
09 Apr 2024	32.52	32.52	32.00	32.13	32.13	97,400
08 Apr 2024	32.42	32.76	32.32	32.33	32.33	83,000
05 Apr 2024	32.59	32.81	32.05	32.34	32.34	132,100
04 Apr 2024	32.78	33.59	32.10	32.60	32.60	171,000
03 Apr 2024	32.84	33.21	32.19	32.33	32.33	139,900
02 Apr 2024	33.80	33.80	32.52	32.83	32.83	156,000
01 Apr 2024	33.73	34.13	33.32	33.91	33.91	110,000
28 Mar 2024	33.85	34.24	33.47	33.73	33.73	137,800
27 Mar 2024	33.03	34.30	33.03	33.93	33.93	111,300
26 Mar 2024	33.74	34.03	32.61	32.65	32.65	148,400
25 Mar 2024	33.72	33.91	33.35	33.41	33.41	108,700
22 Mar 2024	34.12	34.12	33.74	33.78	33.78	109,000
21 Mar 2024	34.48	34.79	34.01	34.19	34.19	102,300
20 Mar 2024	34.71	34.92	34.13	34.49	34.49	118,700
19 Mar 2024	34.12	34.78	33.96	34.75	34.75	85,600
18 Mar 2024	33.97	34.35	33.74	34.11	34.11	107,600
15 Mar 2024	33.29	33.96	33.14	33.76	33.76	341,100
14 Mar 2024	34.04	34.19	33.03	33.41	33.41	143,300
13 Mar 2024	33.97	34.53	33.97	34.23	34.23	94,100
12 Mar 2024	33.46	34.11	33.26	34.11	34.11	110,800
11 Mar 2024	33.90	33.90	33.23	33.46	33.46	87,700
08 Mar 2024	34.35	34.89	33.93	34.10	34.10	91,100
07 Mar 2024	34.33	34.40	33.95	34.22	34.22	138,800
06 Mar 2024	34.07	34.28	33.85	34.24	34.24	89,000
05 Mar 2024	33.39	34.33	33.39	33.72	33.72	103,700
04 Mar 2024	33.96	34.32	33.38	33.52	33.52	106,000
01 Mar 2024	33.99	34.21	33.59	33.89	33.89	91,800
29 Feb 2024	34.34	34.34	33.41	33.83	33.83	149,500
28 Feb 2024	33.72	34.25	33.35	33.84	33.84	152,000
27 Feb 2024	34.00	34.15	33.45	33.95	33.95	197,900
26 Feb 2024	33.70	34.05	33.33	33.58	33.58	194,700
23 Feb 2024	32.00	34.22	32.00	33.84	33.84	327,100
22 Feb 2024	33.44	33.85	33.09	33.25	33.25	223,600
21 Feb 2024	34.68	34.84	33.39	33.44	33.44	123,600
20 Feb 2024	35.11	35.67	34.81	34.87	34.87	100,000
16 Feb 2024	34.18	35.78	33.98	35.51	35.51	148,200
15 Feb 2024	34.03	34.62	33.93	34.30	34.30	151,000
14 Feb 2024	34.13	34.66	33.37	33.88	33.88	93,500
13 Feb 2024	34.03	34.49	32.63	33.65	33.65	112,800
12 Feb 2024	35.05	35.40	34.96	35.05	35.05	95,700
09 Feb 2024	34.97	35.20	34.24	35.09	35.09	94,100
08 Feb 2024	33.98	35.04	33.84	35.04	35.04	111,600
07 Feb 2024	34.05	34.05	33.34	33.83	33.83	103,900
06 Feb 2024	33.63	34.17	33.59	33.79	33.79	88,000
05 Feb 2024	34.28	34.28	33.62	33.84	33.84	93,700
02 Feb 2024	34.43	34.80	33.92	34.72	34.72	74,400
01 Feb 2024	34.06	34.86	33.74	34.86	34.86	208,800
31 Jan 2024	34.61	34.99	33.74	33.81	33.81	160,800
30 Jan 2024	35.01	35.15	34.08	34.62	34.62	102,300
29 Jan 2024	33.51	35.11	33.23	35.06	35.06	148,600
26 Jan 2024	34.11	34.27	33.48	33.61	33.61	88,300
25 Jan 2024	34.75	34.79	33.51	33.79	33.79	151,400
24 Jan 2024	34.15	34.27	33.61	34.21	34.21	111,100
23 Jan 2024	34.18	34.31	33.60	33.68	33.68	84,000
22 Jan 2024	33.68	34.54	33.67	33.90	33.90	176,000
19 Jan 2024	33.61	33.88	33.32	33.55	33.55	126,100
18 Jan 2024	33.06	33.51	32.79	33.48	33.48	132,100
17 Jan 2024	32.17	33.64	32.04	33.04	33.04	220,700
16 Jan 2024	33.29	33.30	31.63	32.39	32.39	229,100
12 Jan 2024	34.40	34.40	32.66	33.20	33.20	273,300
11 Jan 2024	34.76	34.78	33.59	33.90	33.90	199,700
10 Jan 2024	34.30	34.97	34.22	34.78	34.78	177,000
09 Jan 2024	34.97	34.97	34.03	34.31	34.31	165,400
08 Jan 2024	35.58	35.86	35.32	35.45	35.45	192,300
05 Jan 2024	35.64	36.16	35.00	35.43	35.43	80,000
04 Jan 2024	36.27	36.30	35.89	35.93	35.93	81,600
03 Jan 2024	37.23	37.30	35.90	36.13	36.13	90,600
02 Jan 2024	38.01	38.38	36.81	37.23	37.23	81,700
29 Dec 2023	38.70	38.93	38.20	38.23	38.23	57,200
28 Dec 2023	38.70	39.04	38.36	38.66	38.66	59,900
27 Dec 2023	39.21	39.41	38.63	38.91	38.91	68,200
26 Dec 2023	38.06	39.13	37.98	39.10	39.10	97,900
22 Dec 2023	37.75	38.05	37.38	37.85	37.85	134,800
21 Dec 2023	36.74	37.84	36.62	37.59	37.59	96,200
20 Dec 2023	37.43	37.51	36.24	36.35	36.35	146,500
19 Dec 2023	37.55	37.84	37.16	37.23	37.23	163,900
18 Dec 2023	37.18	37.41	36.59	37.12	37.12	93,800
15 Dec 2023	37.57	37.57	36.67	36.85	36.85	337,800
14 Dec 2023	37.57	37.89	36.92	37.30	37.30	120,400
13 Dec 2023	35.99	36.95	35.60	36.95	36.95	113,300
12 Dec 2023	35.92	36.42	35.56	35.85	35.85	80,500
11 Dec 2023	35.87	36.28	35.67	35.75	35.75	102,400
08 Dec 2023	36.18	36.42	35.48	36.00	36.00	66,200
07 Dec 2023	36.04	36.36	35.95	36.19	36.19	88,600
06 Dec 2023	36.83	37.12	35.81	35.87	35.87	97,200
05 Dec 2023	36.43	36.86	36.05	36.41	36.41	68,100
04 Dec 2023	36.12	36.91	35.96	36.29	36.29	73,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,683.78-1,491.36(-2.32%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Chuy's Holdings, Inc. (CHUY)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,683.78
-1,491.36(-2.32%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)