Singapore markets open in 8 hours 20 minutes

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.34-0.40 (-1.93%)
As of 12:37PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202220.9421.1920.1720.3420.3427,368
27 Jun 202221.0821.4620.4020.7420.74127,300
24 Jun 202219.6721.0119.6620.9720.97566,400
23 Jun 202219.6820.0619.2819.8519.85118,200
22 Jun 202218.8819.7418.6419.4719.47237,800
21 Jun 202220.6920.6919.0819.1119.11194,600
17 Jun 202219.5720.5319.3120.3420.34418,900
16 Jun 202219.8219.9718.9019.1319.13125,200
15 Jun 202220.1620.6220.0920.2820.28157,700
14 Jun 202220.0920.7519.6619.7519.75119,500
13 Jun 202221.1921.8519.8719.9619.96111,800
10 Jun 202221.6821.8321.3321.4721.47105,800
09 Jun 202222.9222.9222.0122.1022.10113,600
08 Jun 202222.6923.1822.5822.9522.95105,000
07 Jun 202222.2522.7621.9422.7122.7181,700
06 Jun 202222.2422.7521.8622.5522.55139,300
03 Jun 202222.5522.7122.0022.1422.14124,900
02 Jun 202222.2822.9922.2522.7522.75132,100
01 Jun 202222.7622.7621.7422.1922.1989,800
31 May 202222.5623.2722.0222.5922.59150,500
27 May 202222.3623.1422.3522.7622.76135,800
26 May 202221.2622.4321.2622.1422.14153,400
25 May 202219.6721.2319.6720.9420.94123,900
24 May 202220.6920.6919.4519.7519.7593,100
23 May 202220.6121.1920.2020.9820.9898,500
20 May 202221.3921.6520.2120.5020.5079,800
19 May 202221.2121.5020.6521.0421.04130,600
18 May 202222.2322.6621.1121.4121.41177,800
17 May 202222.4822.9721.9522.4922.49112,100
16 May 202222.7723.1321.7322.0322.03110,200
13 May 202222.7823.6122.7822.9722.97114,000
12 May 202222.1922.8121.6822.5722.57156,100
11 May 202223.5924.0222.3622.4322.4382,700
10 May 202223.2224.0022.7123.7623.7699,800
09 May 202223.7224.3022.7622.9222.92171,400
06 May 202224.3925.1023.6624.3524.35117,900
05 May 202224.4524.5523.7424.1924.1998,000
04 May 202225.0225.2823.7324.8424.84101,300
03 May 202225.4825.4824.0224.9124.9195,200
02 May 202225.1425.6124.9025.5125.51121,700
29 Apr 202225.2925.6224.8025.0125.0193,800
28 Apr 202225.3825.7524.9625.4425.4476,700
27 Apr 202225.2325.7225.0125.1325.1383,600
26 Apr 202226.4526.4925.1125.1925.19140,300
25 Apr 202225.3426.8525.3026.8326.83171,000
22 Apr 202225.9825.9825.4325.5525.55150,200
21 Apr 202226.6726.8725.9626.0526.05141,000
20 Apr 202226.4026.7526.1626.2726.27137,800
19 Apr 202225.7926.6125.7926.0826.08154,400
18 Apr 202225.7126.1525.3725.7525.7578,100
14 Apr 202226.4726.8625.8025.9425.94108,500
13 Apr 202225.5326.5925.2926.3426.34120,200
12 Apr 202224.8025.8924.8025.0425.04192,700
11 Apr 202224.0024.8923.8524.4124.41242,600
08 Apr 202224.1624.6423.8524.1724.17167,100
07 Apr 202224.5524.7123.5824.1524.15169,700
06 Apr 202225.0525.6224.0624.2324.23158,800
05 Apr 202225.9825.9825.1525.4025.40176,000
04 Apr 202226.3826.4125.2626.0326.03185,800
01 Apr 202227.0227.2826.2726.5526.55160,700
31 Mar 202227.0527.5326.6627.0027.00168,000
30 Mar 202227.6228.2026.9326.9426.9472,800
29 Mar 202226.9828.3326.9827.8427.84148,700
28 Mar 202226.4126.8426.1426.5326.53175,700
25 Mar 202227.7627.7626.0226.1726.17191,000
24 Mar 202227.1727.9527.1127.8327.83139,200
23 Mar 202227.2727.8126.9727.1627.1695,000
22 Mar 202227.5928.1927.0427.1927.19164,200
21 Mar 202227.7028.2427.0327.2527.2594,200
18 Mar 202227.5928.3627.0628.0628.06188,600
17 Mar 202227.7728.0727.3627.6827.6899,000
16 Mar 202227.3428.1227.0027.9927.99163,400
15 Mar 202227.1827.8226.0926.5726.57131,900
14 Mar 202227.2828.7326.3626.9426.94172,200
11 Mar 202227.8428.1326.7927.1627.16243,600
10 Mar 202227.5228.0026.9927.4827.48208,900
09 Mar 202227.7528.4927.6027.9327.93261,900
08 Mar 202226.3327.7225.5326.8026.80265,500
07 Mar 202229.3429.6225.5925.7125.71190,300
04 Mar 202230.0230.0229.0829.3229.3292,000
03 Mar 202231.5632.3230.0030.3230.3288,400
02 Mar 202231.3832.0231.1431.8631.8683,700
01 Mar 202232.3232.3230.9531.3131.31135,700
28 Feb 202231.8232.7131.5932.6032.60206,000
25 Feb 202231.6632.3230.4032.2932.29133,300
24 Feb 202227.9731.6227.4331.5531.55221,400
23 Feb 202229.7330.4829.1929.2729.27204,000
22 Feb 202230.9731.2629.0929.4729.47228,700
18 Feb 202228.2632.1428.2631.3431.34330,400
17 Feb 202229.8130.3629.2429.7729.77155,700
16 Feb 202229.2130.6027.8330.3730.37231,400
15 Feb 202228.7029.3528.4928.9928.99217,500
14 Feb 202227.9028.8927.8828.2928.29178,300
11 Feb 202227.0028.3027.0027.8527.85186,000
10 Feb 202225.7827.2125.7826.8426.84358,300
09 Feb 202225.9526.3225.5726.1926.19321,200
08 Feb 202225.0926.3725.0925.6525.65206,100
07 Feb 202224.8125.3124.7225.0525.05122,000
04 Feb 202224.7725.1423.9324.6124.61109,100
03 Feb 202224.6425.1824.0324.5524.55187,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...