Singapore markets close in 3 hours 26 minutes

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.35-0.90 (-3.43%)
At close: 04:00PM EST
25.35 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202226.3026.4025.2325.3525.35136,200
18 Jan 202227.5627.6226.1926.2526.25190,800
14 Jan 202228.0228.1827.3827.7627.76114,500
13 Jan 202228.0829.1128.0828.2328.23110,400
12 Jan 202229.6929.6927.7327.7627.76179,100
11 Jan 202229.7329.7729.0629.2929.2989,800
10 Jan 202229.5129.8728.0829.7329.7371,900
07 Jan 202230.1230.3829.6029.6029.60101,000
06 Jan 202230.6130.7729.7430.0230.0279,700
05 Jan 202231.4232.1530.4930.6630.66104,100
04 Jan 202231.0631.9430.7731.6731.67215,200
03 Jan 202230.5031.2230.3530.6930.6970,200
31 Dec 202129.9830.3829.1330.1230.1265,300
30 Dec 202129.1130.5429.1130.1030.1070,200
29 Dec 202128.9629.7328.2729.2229.2239,100
28 Dec 202129.1329.4428.6429.0229.0277,500
27 Dec 202129.7329.9528.9429.2729.2761,800
23 Dec 202129.7329.9528.8529.7529.75160,800
22 Dec 202129.1629.8829.1529.4929.4939,600
21 Dec 202128.6929.4527.9429.2029.2062,600
20 Dec 202127.7028.2427.2728.0728.0758,800
17 Dec 202127.2928.5726.4228.3328.33351,600
16 Dec 202128.5328.7326.9127.2227.22115,100
15 Dec 202128.0528.3027.1628.2128.2194,700
14 Dec 202127.6829.0027.1428.1928.1984,000
13 Dec 202128.2628.7827.4827.9427.9472,800
10 Dec 202129.0229.1527.9528.6728.6745,500
09 Dec 202129.4130.0428.7628.8028.8059,600
08 Dec 202129.0430.3428.8329.9129.91101,400
07 Dec 202129.6129.9328.6128.7228.72109,700
06 Dec 202128.5029.4728.0528.9428.94290,400
03 Dec 202129.2629.2627.7828.2128.21111,700
02 Dec 202127.5829.3226.8829.1329.13124,900
01 Dec 202129.6430.0527.2327.2327.23185,300
30 Nov 202129.4929.4927.9628.6628.66127,700
29 Nov 202131.5132.0129.2829.3929.39107,000
26 Nov 202131.2331.6129.6030.7030.70100,800
24 Nov 202131.8332.9131.4932.6332.6368,900
23 Nov 202132.0132.6731.6332.4732.47117,700
22 Nov 202132.3032.9431.5132.2332.2385,100
19 Nov 202131.7932.1631.2131.9331.9387,300
18 Nov 202132.9432.9431.6232.3232.3299,700
17 Nov 202131.7433.1631.7432.9132.9190,300
16 Nov 202132.6532.7432.0432.6032.6063,800
15 Nov 202132.9933.2332.6032.7532.75188,600
12 Nov 202132.7433.0832.5832.8932.8972,000
11 Nov 202132.9233.2632.1333.0933.0962,100
10 Nov 202133.2933.9232.6432.8332.8385,700
09 Nov 202133.1433.5732.0933.5233.52175,100
08 Nov 202134.6734.6733.0833.2833.2881,200
05 Nov 202132.4634.8731.8234.7134.71154,000
04 Nov 202131.0531.8130.7530.9230.92102,200
03 Nov 202129.2831.3329.2630.6630.66147,700
02 Nov 202130.7830.7828.5029.2429.24208,600
01 Nov 202129.4430.9129.1830.8830.88179,100
29 Oct 202129.3429.9029.0729.1629.16119,900
28 Oct 202129.6030.0329.4429.6029.6072,300
27 Oct 202129.7130.3929.2829.3229.3285,500
26 Oct 202130.0530.4829.3829.6329.6387,100
25 Oct 202129.6129.8329.1729.8329.8395,900
22 Oct 202128.9229.6428.8029.5829.5850,700
21 Oct 202128.9129.5428.9129.0729.0772,100
20 Oct 202129.2029.9028.4828.8928.8994,400
19 Oct 202130.2730.5229.3529.6329.6376,400
18 Oct 202129.9130.1129.3530.0930.0983,600
15 Oct 202130.8631.3830.2530.2830.28111,800
14 Oct 202130.8430.9030.2630.5130.5173,200
13 Oct 202131.1731.7830.3130.4730.4745,300
12 Oct 202130.8131.7330.5931.1731.1742,300
11 Oct 202131.1331.6630.7030.7930.7936,800
08 Oct 202131.6531.6530.6331.0531.0563,700
07 Oct 202131.8832.3631.5031.7531.7555,100
06 Oct 202131.6932.1330.8131.5231.5267,100
05 Oct 202132.2132.7031.8332.2432.2467,100
04 Oct 202132.9833.2931.9832.1232.1262,300
01 Oct 202131.9333.2731.4733.0333.03120,700
30 Sep 202132.6032.6031.5331.5331.5363,500
29 Sep 202132.9833.5332.2132.5932.5962,300
28 Sep 202134.5234.5232.8132.9232.92125,000
27 Sep 202133.4734.9333.4734.6034.60145,700
24 Sep 202132.7534.0432.7533.2233.22165,200
23 Sep 202130.5431.8830.5431.3431.3482,300
22 Sep 202129.6530.5929.3630.1630.1655,800
21 Sep 202130.0630.8228.7629.4329.4360,400
20 Sep 202130.3130.8328.6729.8329.83321,000
17 Sep 202130.6431.1530.0131.0631.06256,800
16 Sep 202130.3230.8030.0730.5130.5173,500
15 Sep 202129.7430.5229.6530.2330.23104,100
14 Sep 202130.9530.9929.3229.7929.79106,500
13 Sep 202130.6731.2230.0030.9330.9397,900
10 Sep 202130.5731.4330.1930.4530.4587,100
09 Sep 202130.6630.8330.2630.2730.27162,400
08 Sep 202131.1231.6530.5730.6030.60105,200
07 Sep 202131.8831.8831.1431.2031.2079,500
03 Sep 202131.7732.1131.4831.5231.5267,100
02 Sep 202132.1732.3431.6131.8431.8451,500
01 Sep 202132.3232.3231.6332.1032.1043,700
31 Aug 202131.6832.5131.4232.2632.2653,400
30 Aug 202133.3633.3631.0231.7531.7587,200
27 Aug 202132.1633.7532.1633.4033.4091,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...