Singapore markets closed

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.89+0.06 (+0.18%)
At close: 04:00PM EST
33.89 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202433.9934.2133.5933.8933.8991,800
29 Feb 202434.3434.3433.4133.8333.83149,500
28 Feb 202433.7234.2533.3533.8433.84152,000
27 Feb 202434.0034.1533.4533.9533.95197,900
26 Feb 202433.7034.0533.3333.5833.58194,700
23 Feb 202432.0034.2232.0033.8433.84327,100
22 Feb 202433.4433.8533.0933.2533.25223,600
21 Feb 202434.6834.8433.3933.4433.44123,600
20 Feb 202435.1135.6734.8134.8734.87100,000
16 Feb 202434.1835.7833.9835.5135.51148,200
15 Feb 202434.0334.6233.9334.3034.30151,000
14 Feb 202434.1334.6633.3733.8833.8893,500
13 Feb 202434.0334.4932.6333.6533.65112,800
12 Feb 202435.0535.4034.9635.0535.0595,700
09 Feb 202434.9735.2034.2435.0935.0994,100
08 Feb 202433.9835.0433.8435.0435.04111,600
07 Feb 202434.0534.0533.3433.8333.83103,900
06 Feb 202433.6334.1733.5933.7933.7988,000
05 Feb 202434.2834.2833.6233.8433.8493,700
02 Feb 202434.4334.8033.9234.7234.7274,400
01 Feb 202434.0634.8633.7434.8634.86208,800
31 Jan 202434.6134.9933.7433.8133.81160,800
30 Jan 202435.0135.1534.0834.6234.62102,300
29 Jan 202433.5135.1133.2335.0635.06148,600
26 Jan 202434.1134.2733.4833.6133.6188,300
25 Jan 202434.7534.7933.5133.7933.79151,400
24 Jan 202434.1534.2733.6134.2134.21111,100
23 Jan 202434.1834.3133.6033.6833.6884,000
22 Jan 202433.6834.5433.6733.9033.90176,000
19 Jan 202433.6133.8833.3233.5533.55126,100
18 Jan 202433.0633.5132.7933.4833.48132,100
17 Jan 202432.1733.6432.0433.0433.04220,700
16 Jan 202433.2933.3031.6332.3932.39229,100
12 Jan 202434.4034.4032.6633.2033.20273,300
11 Jan 202434.7634.7833.5933.9033.90199,700
10 Jan 202434.3034.9734.2234.7834.78177,000
09 Jan 202434.9734.9734.0334.3134.31165,400
08 Jan 202435.5835.8635.3235.4535.45192,300
05 Jan 202435.6436.1635.0035.4335.4380,000
04 Jan 202436.2736.3035.8935.9335.9381,600
03 Jan 202437.2337.3035.9036.1336.1390,600
02 Jan 202438.0138.3836.8137.2337.2381,700
29 Dec 202338.7038.9338.2038.2338.2357,200
28 Dec 202338.7039.0438.3638.6638.6659,900
27 Dec 202339.2139.4138.6338.9138.9168,200
26 Dec 202338.0639.1337.9839.1039.1097,900
22 Dec 202337.7538.0537.3837.8537.85134,800
21 Dec 202336.7437.8436.6237.5937.5996,200
20 Dec 202337.4337.5136.2436.3536.35146,500
19 Dec 202337.5537.8437.1637.2337.23163,900
18 Dec 202337.1837.4136.5937.1237.1293,800
15 Dec 202337.5737.5736.6736.8536.85337,800
14 Dec 202337.5737.8936.9237.3037.30120,400
13 Dec 202335.9936.9535.6036.9536.95113,300
12 Dec 202335.9236.4235.5635.8535.8580,500
11 Dec 202335.8736.2835.6735.7535.75102,400
08 Dec 202336.1836.4235.4836.0036.0066,200
07 Dec 202336.0436.3635.9536.1936.1988,600
06 Dec 202336.8337.1235.8135.8735.8797,200
05 Dec 202336.4336.8636.0536.4136.4168,100
04 Dec 202336.1236.9135.9636.2936.2973,600
01 Dec 202335.1436.4735.0436.2536.2568,200
30 Nov 202335.3535.5735.0035.2035.2077,500
29 Nov 202335.0835.5435.0735.4235.4255,700
28 Nov 202335.2935.3434.8335.0135.0147,200
27 Nov 202334.7835.6234.7835.4635.4674,000
24 Nov 202334.6435.3034.6435.1335.1325,600
22 Nov 202335.0135.4934.9034.9034.9038,700
21 Nov 202334.6935.0534.0234.6434.6467,600
20 Nov 202335.6435.7034.8735.0835.08135,800
17 Nov 202335.8135.8635.2235.4635.4681,400
16 Nov 202336.0236.3835.3735.5535.5566,200
15 Nov 202335.6936.3635.5035.9935.99129,000
14 Nov 202335.0235.9334.6035.7435.74117,400
13 Nov 202333.3734.8033.2734.1634.16153,400
10 Nov 202333.1233.7632.9333.7033.7076,300
09 Nov 202333.8733.9332.7332.9532.9595,900
08 Nov 202333.4133.8032.9933.4633.4689,800
07 Nov 202333.8634.5532.8533.1533.1574,100
06 Nov 202334.1434.4933.4933.6733.6783,100
03 Nov 202333.7535.6233.6434.0234.02186,900
02 Nov 202333.9734.4433.1633.8333.83210,700
01 Nov 202333.4733.4832.9033.4833.4876,300
31 Oct 202333.4533.9633.0933.6633.6685,000
30 Oct 202333.6633.9733.0633.3533.3573,100
27 Oct 202332.1833.4332.1433.3433.34164,500
26 Oct 202332.6932.9732.1032.1832.1889,900
25 Oct 202333.3633.6332.3832.4732.47158,000
24 Oct 202333.3233.6733.2433.5433.5453,500
23 Oct 202333.0233.7432.8633.2533.2586,600
20 Oct 202333.6833.7833.1833.2633.26124,700
19 Oct 202333.9134.2133.5033.5233.5267,500
18 Oct 202333.5634.2633.5633.9133.9198,700
17 Oct 202332.8133.9632.8133.6933.69118,600
16 Oct 202332.4933.0132.1932.8532.85128,800
13 Oct 202331.8832.2531.6032.1132.11102,900
12 Oct 202333.6135.4131.6931.9331.93132,200
11 Oct 202334.2034.3833.3033.4833.48164,500
10 Oct 202333.8034.3333.8034.1234.1285,000
09 Oct 202334.1434.1433.5333.7233.7290,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...