Singapore markets closed

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.26-0.43 (-1.36%)
At close: 04:00PM EST
31.26 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202231.1831.3030.1331.2631.2672,600
01 Dec 202232.0232.0231.0831.6931.6978,500
30 Nov 202230.8031.9630.2931.6931.69135,800
29 Nov 202231.0331.3930.3330.5830.5853,300
28 Nov 202231.3531.6030.9130.9730.9760,600
25 Nov 202231.6731.8431.5031.5631.5631,600
23 Nov 202231.9732.3231.7031.8031.8074,900
22 Nov 202232.7232.8231.8532.0732.0790,100
21 Nov 202232.7433.2331.5232.9332.9365,500
18 Nov 202234.3034.6432.9633.0633.0686,100
17 Nov 202233.3034.2333.2333.6833.6877,200
16 Nov 202233.1533.7532.6133.7233.7278,800
15 Nov 202233.8234.3033.4333.4933.4981,700
14 Nov 202233.2833.7832.3833.3333.33129,900
11 Nov 202232.9333.9932.2833.4933.49140,700
10 Nov 202231.7133.1231.4832.9332.93129,400
09 Nov 202231.0031.1930.4931.0231.0291,000
08 Nov 202231.1631.6230.6931.2731.2786,100
07 Nov 202230.4431.2030.0331.1031.1066,200
04 Nov 202229.9931.9529.3530.7230.72113,400
03 Nov 202228.0528.5126.8627.9827.9898,800
02 Nov 202228.8029.5427.7128.5028.5098,100
01 Nov 202229.6829.7128.7128.8028.8050,100
31 Oct 202229.3129.6428.3429.3029.3070,000
28 Oct 202228.9229.6227.9329.3729.3786,000
27 Oct 202228.1628.9028.0428.5428.5445,600
26 Oct 202227.6128.6727.6127.9327.9374,500
25 Oct 202226.8427.7426.7027.4527.4598,200
24 Oct 202226.8026.9825.9226.7826.7892,500
21 Oct 202226.2826.7825.8326.5726.5775,700
20 Oct 202225.6026.2725.6026.0926.09173,500
19 Oct 202225.4125.7125.2725.7125.7143,500
18 Oct 202225.8525.8525.2425.5825.5845,700
17 Oct 202225.1825.4224.8325.2425.2467,200
14 Oct 202225.3725.5324.4524.6124.6189,400
13 Oct 202224.4725.2924.3125.2225.2278,800
12 Oct 202224.6725.2924.4925.0225.0262,500
11 Oct 202223.9724.7223.5724.6124.61139,900
10 Oct 202223.8924.0923.5723.9223.9280,000
07 Oct 202224.0224.0223.4123.7523.7588,700
06 Oct 202224.6525.2224.3524.3824.3892,800
05 Oct 202223.9225.0223.3524.9224.92108,300
04 Oct 202223.5224.4923.5224.4424.44138,600
03 Oct 202223.4423.4422.4022.9022.90131,600
30 Sept 202223.6824.2223.1723.1823.18120,800
29 Sept 202223.7323.9823.3823.9423.94163,100
28 Sept 202223.1824.2523.1024.1024.1093,200
27 Sept 202223.2824.1022.9223.1623.16100,700
26 Sept 202222.4923.6122.4223.0423.04171,400
23 Sept 202222.8122.8122.2122.7022.70129,400
22 Sept 202223.2423.2422.0622.5822.58118,000
21 Sept 202223.4723.8123.2423.2423.2483,300
20 Sept 202223.1123.6723.0823.4723.47112,800
19 Sept 202222.7823.6922.7823.4923.4995,400
16 Sept 202223.0923.4122.6222.9522.95345,400
15 Sept 202223.0023.8123.0023.3223.3297,800
14 Sept 202222.5323.3122.3523.2823.28108,700
13 Sept 202222.4523.0222.4422.6222.62109,400
12 Sept 202222.6823.3222.3723.2523.2583,100
09 Sept 202222.5822.8522.5022.5322.5348,600
08 Sept 202221.8922.6221.8822.4622.4650,100
07 Sept 202221.1422.3421.1422.2922.2977,500
06 Sept 202222.0022.2321.0721.3021.3098,300
02 Sept 202222.4422.4421.6121.7121.7166,300
01 Sept 202222.0122.3021.4822.2422.24118,900
31 Aug 202222.7523.3522.3122.3322.33105,400
30 Aug 202223.1423.2422.5422.6622.6686,000
29 Aug 202222.7023.1922.7022.8922.8984,000
26 Aug 202224.3624.4022.9422.9622.96136,100
25 Aug 202223.7224.5623.6924.5324.53163,900
24 Aug 202222.6223.4322.6223.3723.3781,900
23 Aug 202222.3822.8822.3822.8122.81119,800
22 Aug 202222.3022.5821.9822.3322.3366,700
19 Aug 202222.9923.1122.5622.6922.69114,600
18 Aug 202223.0223.4722.8823.3623.3679,800
17 Aug 202223.4623.7423.1323.1923.19125,600
16 Aug 202222.9123.7622.6023.7423.74148,900
15 Aug 202222.6023.3422.4822.9822.98142,800
12 Aug 202222.6323.2422.4122.8022.80156,500
11 Aug 202223.0523.1521.1022.5022.50104,300
10 Aug 202222.4723.1422.3122.7722.77160,400
09 Aug 202222.3322.5221.6922.0022.00301,300
08 Aug 202221.6523.2621.5322.5922.59158,800
05 Aug 202222.4822.7320.8521.6121.61189,700
04 Aug 202223.7924.0922.6723.2023.20161,700
03 Aug 202223.2323.9823.1223.8523.85140,700
02 Aug 202222.6623.2122.6623.1323.13132,900
01 Aug 202222.0522.8322.0522.8222.82142,700
29 Jul 202222.1922.4521.6922.2322.2366,900
28 Jul 202221.6022.3221.4922.2022.2052,000
27 Jul 202221.1421.8620.8921.6521.6560,900
26 Jul 202221.1421.2020.5420.5720.5774,500
25 Jul 202221.2221.3920.5621.3421.3487,500
22 Jul 202221.2221.5120.7621.0821.0861,800
21 Jul 202221.6121.6120.8421.2821.2874,600
20 Jul 202221.4621.9621.4221.8721.87122,800
19 Jul 202221.4021.7421.2021.3821.3896,300
18 Jul 202221.4421.5220.7520.9020.9076,800
15 Jul 202220.8821.4020.7921.2121.2167,300
14 Jul 202220.0820.5719.8820.4120.4135,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...