Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,434.46
+429.48(+1.87%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.30

-0.42

(-1.25%)

At close: 04:00PM EST

33.30

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	33.22	33.88	33.11	33.30	33.30	34,700
26 Jan 2023	34.99	35.43	33.32	33.72	33.72	70,400
25 Jan 2023	33.77	34.88	33.48	34.81	34.81	104,000
24 Jan 2023	34.15	34.84	33.71	34.01	34.01	131,400
23 Jan 2023	34.25	34.46	33.52	34.13	34.13	76,500
20 Jan 2023	33.28	34.42	33.14	34.24	34.24	108,800
19 Jan 2023	32.82	33.38	32.24	32.78	32.78	96,200
18 Jan 2023	33.15	34.20	32.46	33.01	33.01	112,700
17 Jan 2023	32.60	33.07	31.95	33.02	33.02	93,800
13 Jan 2023	33.04	33.11	30.02	32.67	32.67	71,700
12 Jan 2023	32.70	33.26	32.42	33.25	33.25	98,700
11 Jan 2023	32.11	32.88	31.75	32.55	32.55	71,000
10 Jan 2023	30.78	32.46	30.78	32.25	32.25	72,500
09 Jan 2023	30.37	31.05	30.18	30.99	30.99	43,300
06 Jan 2023	29.89	30.50	29.84	30.04	30.04	65,700
05 Jan 2023	29.49	30.00	28.68	29.29	29.29	59,700
04 Jan 2023	28.98	29.73	28.33	29.50	29.50	61,100
03 Jan 2023	28.75	29.08	28.10	28.66	28.66	72,200
30 Dec 2022	28.04	28.45	27.70	28.30	28.30	80,400
29 Dec 2022	28.27	28.81	28.17	28.30	28.30	56,700
28 Dec 2022	28.50	28.51	27.92	27.96	27.96	51,200
27 Dec 2022	28.98	29.27	28.45	28.55	28.55	52,800
23 Dec 2022	28.44	29.22	28.16	28.98	28.98	48,100
22 Dec 2022	28.77	28.77	27.89	28.48	28.48	60,900
21 Dec 2022	28.90	29.13	28.12	28.90	28.90	85,400
20 Dec 2022	28.56	28.88	27.75	28.61	28.61	81,700
19 Dec 2022	28.75	28.95	28.11	28.47	28.47	116,900
16 Dec 2022	29.57	29.57	28.07	28.52	28.52	884,500
15 Dec 2022	30.63	30.99	29.61	29.90	29.90	97,600
14 Dec 2022	29.66	31.04	29.45	30.99	30.99	123,300
13 Dec 2022	31.12	31.25	29.68	29.77	29.77	97,900
12 Dec 2022	30.17	30.17	29.48	30.03	30.03	73,500
09 Dec 2022	30.18	30.52	29.67	30.17	30.17	62,800
08 Dec 2022	29.82	30.44	29.00	30.18	30.18	62,400
07 Dec 2022	30.31	30.81	29.63	29.74	29.74	87,900
06 Dec 2022	30.40	30.79	29.75	30.50	30.50	123,800
05 Dec 2022	31.05	31.21	30.00	30.33	30.33	84,700
02 Dec 2022	31.18	31.30	30.13	31.26	31.26	72,600
01 Dec 2022	32.02	32.02	31.08	31.69	31.69	78,500
30 Nov 2022	30.80	31.96	30.29	31.69	31.69	135,800
29 Nov 2022	31.03	31.39	30.33	30.58	30.58	53,300
28 Nov 2022	31.35	31.60	30.91	30.97	30.97	60,600
25 Nov 2022	31.67	31.84	31.50	31.56	31.56	31,600
23 Nov 2022	31.97	32.32	31.70	31.80	31.80	74,900
22 Nov 2022	32.72	32.82	31.85	32.07	32.07	90,100
21 Nov 2022	32.74	33.23	31.52	32.93	32.93	65,500
18 Nov 2022	34.30	34.64	32.96	33.06	33.06	86,100
17 Nov 2022	33.30	34.23	33.23	33.68	33.68	77,200
16 Nov 2022	33.15	33.75	32.61	33.72	33.72	78,800
15 Nov 2022	33.82	34.30	33.43	33.49	33.49	81,700
14 Nov 2022	33.28	33.78	32.38	33.33	33.33	129,900
11 Nov 2022	32.93	33.99	32.28	33.49	33.49	140,700
10 Nov 2022	31.71	33.12	31.48	32.93	32.93	129,400
09 Nov 2022	31.00	31.19	30.49	31.02	31.02	91,000
08 Nov 2022	31.16	31.62	30.69	31.27	31.27	86,100
07 Nov 2022	30.44	31.20	30.03	31.10	31.10	66,200
04 Nov 2022	29.99	31.95	29.35	30.72	30.72	113,400
03 Nov 2022	28.05	28.51	26.86	27.98	27.98	98,800
02 Nov 2022	28.80	29.54	27.71	28.50	28.50	98,100
01 Nov 2022	29.68	29.71	28.71	28.80	28.80	50,100
31 Oct 2022	29.31	29.64	28.34	29.30	29.30	70,000
28 Oct 2022	28.92	29.62	27.93	29.37	29.37	86,000
27 Oct 2022	28.16	28.90	28.04	28.54	28.54	45,600
26 Oct 2022	27.61	28.67	27.61	27.93	27.93	74,500
25 Oct 2022	26.84	27.74	26.70	27.45	27.45	98,200
24 Oct 2022	26.80	26.98	25.92	26.78	26.78	92,500
21 Oct 2022	26.28	26.78	25.83	26.57	26.57	75,700
20 Oct 2022	25.60	26.27	25.60	26.09	26.09	173,500
19 Oct 2022	25.41	25.71	25.27	25.71	25.71	43,500
18 Oct 2022	25.85	25.85	25.24	25.58	25.58	45,700
17 Oct 2022	25.18	25.42	24.83	25.24	25.24	67,200
14 Oct 2022	25.37	25.53	24.45	24.61	24.61	89,400
13 Oct 2022	24.47	25.29	24.31	25.22	25.22	78,800
12 Oct 2022	24.67	25.29	24.49	25.02	25.02	62,500
11 Oct 2022	23.97	24.72	23.57	24.61	24.61	139,900
10 Oct 2022	23.89	24.09	23.57	23.92	23.92	80,000
07 Oct 2022	24.02	24.02	23.41	23.75	23.75	88,700
06 Oct 2022	24.65	25.22	24.35	24.38	24.38	92,800
05 Oct 2022	23.92	25.02	23.35	24.92	24.92	108,300
04 Oct 2022	23.52	24.49	23.52	24.44	24.44	138,600
03 Oct 2022	23.44	23.44	22.40	22.90	22.90	131,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,434.46+429.48(+1.87%)

CMC Crypto 200526.66+9.65(+1.87%)

Chuy's Holdings, Inc. (CHUY)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,434.46
+429.48(+1.87%)

CMC Crypto 200
526.66
+9.65(+1.87%)