Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,025.70 +957.63 (+1.43%) CMC Crypto 200
1,378.92 +48.31 (+3.63%)
Chuy's Holdings, Inc. (CHUY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 37.19 | 37.20 | 36.93 | 36.96 | 36.96 | 504,600 |
| 25 Jul 2024 | 37.16 | 37.21 | 37.05 | 37.06 | 37.06 | 480,000 |
| 24 Jul 2024 | 37.18 | 37.25 | 37.12 | 37.12 | 37.12 | 620,600 |
| 23 Jul 2024 | 37.33 | 37.35 | 37.14 | 37.15 | 37.15 | 659,100 |
| 22 Jul 2024 | 37.15 | 37.39 | 37.09 | 37.33 | 37.33 | 698,300 |
| 19 Jul 2024 | 37.35 | 37.36 | 37.08 | 37.08 | 37.08 | 1,589,900 |
| 18 Jul 2024 | 37.25 | 37.56 | 37.15 | 37.34 | 37.34 | 3,320,000 |
| 17 Jul 2024 | 25.11 | 25.88 | 25.11 | 25.27 | 25.27 | 274,800 |
| 16 Jul 2024 | 24.43 | 25.35 | 24.35 | 25.35 | 25.35 | 150,500 |
| 15 Jul 2024 | 24.40 | 24.56 | 24.06 | 24.13 | 24.13 | 136,800 |
| 12 Jul 2024 | 23.84 | 24.24 | 23.71 | 24.06 | 24.06 | 167,800 |
| 11 Jul 2024 | 22.67 | 24.09 | 22.52 | 23.54 | 23.54 | 226,800 |
| 10 Jul 2024 | 24.01 | 24.03 | 23.29 | 23.52 | 23.52 | 141,500 |
| 09 Jul 2024 | 24.26 | 24.30 | 23.74 | 23.90 | 23.90 | 149,700 |
| 08 Jul 2024 | 24.65 | 24.74 | 24.28 | 24.41 | 24.41 | 94,200 |
| 05 Jul 2024 | 24.42 | 24.88 | 24.30 | 24.55 | 24.55 | 125,500 |
| 03 Jul 2024 | 25.09 | 25.15 | 24.38 | 24.43 | 24.43 | 58,400 |
| 02 Jul 2024 | 25.07 | 25.13 | 24.92 | 24.96 | 24.96 | 78,200 |
| 01 Jul 2024 | 26.05 | 26.05 | 24.89 | 24.99 | 24.99 | 158,800 |
| 28 Jun 2024 | 26.04 | 26.08 | 25.64 | 25.92 | 25.92 | 715,500 |
| 27 Jun 2024 | 25.61 | 25.82 | 25.41 | 25.81 | 25.81 | 69,300 |
| 26 Jun 2024 | 25.25 | 25.80 | 25.20 | 25.49 | 25.49 | 109,000 |
| 25 Jun 2024 | 25.71 | 25.71 | 25.30 | 25.39 | 25.39 | 68,200 |
| 24 Jun 2024 | 25.78 | 25.90 | 25.51 | 25.79 | 25.79 | 96,900 |
| 21 Jun 2024 | 25.66 | 25.83 | 25.56 | 25.61 | 25.61 | 248,800 |
| 20 Jun 2024 | 25.46 | 25.97 | 25.24 | 25.59 | 25.59 | 104,900 |
| 18 Jun 2024 | 26.23 | 26.23 | 25.27 | 25.32 | 25.32 | 291,500 |
| 17 Jun 2024 | 26.07 | 26.39 | 25.80 | 26.33 | 26.33 | 81,500 |
| 14 Jun 2024 | 26.86 | 27.02 | 25.96 | 26.00 | 26.00 | 255,100 |
| 13 Jun 2024 | 27.16 | 27.25 | 26.67 | 27.15 | 27.15 | 124,700 |
| 12 Jun 2024 | 26.97 | 27.33 | 26.71 | 27.19 | 27.19 | 157,800 |
| 11 Jun 2024 | 26.02 | 26.51 | 25.57 | 26.46 | 26.46 | 164,600 |
| 10 Jun 2024 | 25.86 | 26.33 | 25.75 | 26.22 | 26.22 | 234,400 |
| 07 Jun 2024 | 26.20 | 26.92 | 26.14 | 26.18 | 26.18 | 165,200 |
| 06 Jun 2024 | 26.54 | 26.54 | 26.10 | 26.40 | 26.40 | 94,400 |
| 05 Jun 2024 | 26.44 | 26.73 | 26.20 | 26.68 | 26.68 | 124,000 |
| 04 Jun 2024 | 26.28 | 26.54 | 26.18 | 26.37 | 26.37 | 77,800 |
| 03 Jun 2024 | 26.86 | 26.86 | 25.99 | 26.44 | 26.44 | 110,100 |
| 31 May 2024 | 26.40 | 26.88 | 26.31 | 26.71 | 26.71 | 129,400 |
| 30 May 2024 | 25.83 | 26.30 | 25.75 | 26.24 | 26.24 | 196,500 |
| 29 May 2024 | 25.82 | 26.07 | 25.44 | 25.66 | 25.66 | 204,600 |
| 28 May 2024 | 26.30 | 27.12 | 26.01 | 26.13 | 26.13 | 280,400 |
| 24 May 2024 | 26.04 | 26.16 | 25.80 | 26.01 | 26.01 | 295,400 |
| 23 May 2024 | 26.26 | 26.46 | 25.68 | 25.84 | 25.84 | 362,100 |
| 22 May 2024 | 26.92 | 27.05 | 26.13 | 26.29 | 26.29 | 206,200 |
| 21 May 2024 | 27.17 | 27.18 | 26.73 | 26.88 | 26.88 | 212,400 |
| 20 May 2024 | 27.55 | 27.63 | 27.16 | 27.31 | 27.31 | 78,400 |
| 17 May 2024 | 28.26 | 28.34 | 27.36 | 27.47 | 27.47 | 145,500 |
| 16 May 2024 | 27.66 | 28.20 | 27.47 | 28.19 | 28.19 | 165,400 |
| 15 May 2024 | 28.19 | 28.43 | 27.65 | 27.66 | 27.66 | 117,600 |
| 14 May 2024 | 28.47 | 28.95 | 27.85 | 27.88 | 27.88 | 186,000 |
| 13 May 2024 | 28.08 | 28.72 | 28.01 | 28.45 | 28.45 | 184,000 |
| 10 May 2024 | 29.12 | 29.31 | 27.40 | 28.10 | 28.10 | 346,600 |
| 09 May 2024 | 29.29 | 29.80 | 28.84 | 29.72 | 29.72 | 141,600 |
| 08 May 2024 | 29.25 | 29.41 | 29.04 | 29.16 | 29.16 | 72,000 |
| 07 May 2024 | 30.04 | 30.25 | 29.31 | 29.31 | 29.31 | 136,100 |
| 06 May 2024 | 29.27 | 30.08 | 29.27 | 29.92 | 29.92 | 109,500 |
| 03 May 2024 | 29.43 | 29.87 | 29.11 | 29.13 | 29.13 | 135,900 |
| 02 May 2024 | 29.36 | 29.36 | 28.73 | 28.95 | 28.95 | 157,300 |
| 01 May 2024 | 29.51 | 29.51 | 28.90 | 28.99 | 28.99 | 106,400 |
| 30 Apr 2024 | 30.23 | 30.30 | 29.43 | 29.46 | 29.46 | 90,600 |
| 29 Apr 2024 | 30.57 | 30.99 | 30.36 | 30.43 | 30.43 | 123,700 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.