Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202220.2620.5219.7220.4420.4456,600
12 Jul 202219.9720.9219.9720.4220.42110,800
11 Jul 202220.5020.5019.8719.9219.9280,800
08 Jul 202220.8220.9920.3620.5020.5050,700
07 Jul 202220.8122.0520.4820.8220.8253,800
06 Jul 202221.4621.4620.4620.5420.54100,000
05 Jul 202220.2421.4219.7821.4121.41109,500
01 Jul 202219.7720.7719.7720.7120.71109,300
30 Jun 202219.3420.1519.0119.9219.92156,300
29 Jun 202219.4119.7318.9819.6419.6477,100
28 Jun 202220.9421.1919.7019.7119.7186,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...