Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,178.62
-154.38(-0.80%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.18

-0.76

(-3.17%)

At close: 04:00PM EDT

23.18

0.00

(0.00%)

After hours:

04:49PM EDT

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	23.68	24.22	23.17	23.18	23.18	120,800
29 Sept 2022	23.73	23.98	23.38	23.94	23.94	163,100
28 Sept 2022	23.18	24.25	23.10	24.10	24.10	93,200
27 Sept 2022	23.28	24.10	22.92	23.16	23.16	100,700
26 Sept 2022	22.49	23.61	22.42	23.04	23.04	171,400
23 Sept 2022	22.81	22.81	22.21	22.70	22.70	129,400
22 Sept 2022	23.24	23.24	22.06	22.58	22.58	118,000
21 Sept 2022	23.47	23.81	23.24	23.24	23.24	83,300
20 Sept 2022	23.11	23.67	23.08	23.47	23.47	112,800
19 Sept 2022	22.78	23.69	22.78	23.49	23.49	95,400
16 Sept 2022	23.09	23.41	22.62	22.95	22.95	345,400
15 Sept 2022	23.00	23.81	23.00	23.32	23.32	97,800
14 Sept 2022	22.53	23.31	22.35	23.28	23.28	108,700
13 Sept 2022	22.45	23.02	22.44	22.62	22.62	109,400
12 Sept 2022	22.68	23.32	22.37	23.25	23.25	83,100
09 Sept 2022	22.58	22.85	22.50	22.53	22.53	48,600
08 Sept 2022	21.89	22.62	21.88	22.46	22.46	50,100
07 Sept 2022	21.14	22.34	21.14	22.29	22.29	77,500
06 Sept 2022	22.00	22.23	21.07	21.30	21.30	98,300
02 Sept 2022	22.44	22.44	21.61	21.71	21.71	66,300
01 Sept 2022	22.01	22.30	21.48	22.24	22.24	118,900
31 Aug 2022	22.75	23.35	22.31	22.33	22.33	105,400
30 Aug 2022	23.14	23.24	22.54	22.66	22.66	86,000
29 Aug 2022	22.70	23.19	22.70	22.89	22.89	84,000
26 Aug 2022	24.36	24.40	22.94	22.96	22.96	136,100
25 Aug 2022	23.72	24.56	23.69	24.53	24.53	163,900
24 Aug 2022	22.62	23.43	22.62	23.37	23.37	81,900
23 Aug 2022	22.38	22.88	22.38	22.81	22.81	119,800
22 Aug 2022	22.30	22.58	21.98	22.33	22.33	66,700
19 Aug 2022	22.99	23.11	22.56	22.69	22.69	114,600
18 Aug 2022	23.02	23.47	22.88	23.36	23.36	79,800
17 Aug 2022	23.46	23.74	23.13	23.19	23.19	125,600
16 Aug 2022	22.91	23.76	22.60	23.74	23.74	148,900
15 Aug 2022	22.60	23.34	22.48	22.98	22.98	142,800
12 Aug 2022	22.63	23.24	22.41	22.80	22.80	156,500
11 Aug 2022	23.05	23.15	21.10	22.50	22.50	104,300
10 Aug 2022	22.47	23.14	22.31	22.77	22.77	160,400
09 Aug 2022	22.33	22.52	21.69	22.00	22.00	301,300
08 Aug 2022	21.65	23.26	21.53	22.59	22.59	158,800
05 Aug 2022	22.48	22.73	20.85	21.61	21.61	189,700
04 Aug 2022	23.79	24.09	22.67	23.20	23.20	161,700
03 Aug 2022	23.23	23.98	23.12	23.85	23.85	140,700
02 Aug 2022	22.66	23.21	22.66	23.13	23.13	132,900
01 Aug 2022	22.05	22.83	22.05	22.82	22.82	142,700
29 Jul 2022	22.19	22.45	21.69	22.23	22.23	66,900
28 Jul 2022	21.60	22.32	21.49	22.20	22.20	52,000
27 Jul 2022	21.14	21.86	20.89	21.65	21.65	60,900
26 Jul 2022	21.14	21.20	20.54	20.57	20.57	74,500
25 Jul 2022	21.22	21.39	20.56	21.34	21.34	87,500
22 Jul 2022	21.22	21.51	20.76	21.08	21.08	61,800
21 Jul 2022	21.61	21.61	20.84	21.28	21.28	74,600
20 Jul 2022	21.46	21.96	21.42	21.87	21.87	122,800
19 Jul 2022	21.40	21.74	21.20	21.38	21.38	96,300
18 Jul 2022	21.44	21.52	20.75	20.90	20.90	76,800
15 Jul 2022	20.88	21.40	20.79	21.21	21.21	67,300
14 Jul 2022	20.08	20.57	19.88	20.41	20.41	35,400
13 Jul 2022	20.26	20.52	19.72	20.44	20.44	56,600
12 Jul 2022	19.97	20.92	19.97	20.42	20.42	110,800
11 Jul 2022	20.50	20.50	19.87	19.92	19.92	80,800
08 Jul 2022	20.82	20.99	20.36	20.50	20.50	50,700
07 Jul 2022	20.81	22.05	20.48	20.82	20.82	53,800
06 Jul 2022	21.46	21.46	20.46	20.54	20.54	100,000
05 Jul 2022	20.24	21.42	19.78	21.41	21.41	109,500
01 Jul 2022	19.77	20.77	19.77	20.71	20.71	109,300
30 Jun 2022	19.34	20.15	19.01	19.92	19.92	156,300
29 Jun 2022	19.41	19.73	18.98	19.64	19.64	77,100
28 Jun 2022	20.94	21.19	19.70	19.71	19.71	86,200
27 Jun 2022	21.08	21.46	20.40	20.74	20.74	127,300
24 Jun 2022	19.67	21.01	19.66	20.97	20.97	566,400
23 Jun 2022	19.68	20.06	19.28	19.85	19.85	118,200
22 Jun 2022	18.88	19.74	18.64	19.47	19.47	237,800
21 Jun 2022	20.69	20.69	19.08	19.11	19.11	194,600
17 Jun 2022	19.57	20.53	19.31	20.34	20.34	418,900
16 Jun 2022	19.82	19.97	18.90	19.13	19.13	125,200
15 Jun 2022	20.16	20.62	20.09	20.28	20.28	157,700
14 Jun 2022	20.09	20.75	19.66	19.75	19.75	119,500
13 Jun 2022	21.19	21.85	19.87	19.96	19.96	111,800
10 Jun 2022	21.68	21.83	21.33	21.47	21.47	105,800
09 Jun 2022	22.92	22.92	22.01	22.10	22.10	113,600
08 Jun 2022	22.69	23.18	22.58	22.95	22.95	105,000
07 Jun 2022	22.25	22.76	21.94	22.71	22.71	81,700
06 Jun 2022	22.24	22.75	21.86	22.55	22.55	139,300
03 Jun 2022	22.55	22.71	22.00	22.14	22.14	124,900
02 Jun 2022	22.28	22.99	22.25	22.75	22.75	132,100
01 Jun 2022	22.76	22.76	21.74	22.19	22.19	89,800
31 May 2022	22.56	23.27	22.02	22.59	22.59	150,500
27 May 2022	22.36	23.14	22.35	22.76	22.76	135,800
26 May 2022	21.26	22.43	21.26	22.14	22.14	153,400
25 May 2022	19.67	21.23	19.67	20.94	20.94	123,900
24 May 2022	20.69	20.69	19.45	19.75	19.75	93,100
23 May 2022	20.61	21.19	20.20	20.98	20.98	98,500
20 May 2022	21.39	21.65	20.21	20.50	20.50	79,800
19 May 2022	21.21	21.50	20.65	21.04	21.04	130,600
18 May 2022	22.23	22.66	21.11	21.41	21.41	177,800
17 May 2022	22.48	22.97	21.95	22.49	22.49	112,100
16 May 2022	22.77	23.13	21.73	22.03	22.03	110,200
13 May 2022	22.78	23.61	22.78	22.97	22.97	114,000
12 May 2022	22.19	22.81	21.68	22.57	22.57	156,100
11 May 2022	23.59	24.02	22.36	22.43	22.43	82,700
10 May 2022	23.22	24.00	22.71	23.76	23.76	99,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,178.62-154.38(-0.80%)

CMC Crypto 200443.49+0.06(+0.01%)

Chuy's Holdings, Inc. (CHUY)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,178.62
-154.38(-0.80%)

CMC Crypto 200
443.49
+0.06(+0.01%)