Singapore markets closed

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.73-0.20 (-0.59%)
At close: 04:00PM EDT
33.73 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202433.8534.2433.4733.7333.73137,800
27 Mar 202433.0334.3033.0333.9333.93111,300
26 Mar 202433.7434.0332.6132.6532.65148,400
25 Mar 202433.7233.9133.3533.4133.41108,700
22 Mar 202434.1234.1233.7433.7833.78109,000
21 Mar 202434.4834.7934.0134.1934.19102,300
20 Mar 202434.7134.9234.1334.4934.49118,700
19 Mar 202434.1234.7833.9634.7534.7585,600
18 Mar 202433.9734.3533.7434.1134.11107,600
15 Mar 202433.2933.9633.1433.7633.76341,100
14 Mar 202434.0434.1933.0333.4133.41143,300
13 Mar 202433.9734.5333.9734.2334.2394,100
12 Mar 202433.4634.1133.2634.1134.11110,800
11 Mar 202433.9033.9033.2333.4633.4687,700
08 Mar 202434.3534.8933.9334.1034.1091,100
07 Mar 202434.3334.4033.9534.2234.22138,800
06 Mar 202434.0734.2833.8534.2434.2489,000
05 Mar 202433.3934.3333.3933.7233.72103,700
04 Mar 202433.9634.3233.3833.5233.52106,000
01 Mar 202433.9934.2133.5933.8933.8991,800
29 Feb 202434.3434.3433.4133.8333.83149,500
28 Feb 202433.7234.2533.3533.8433.84152,000
27 Feb 202434.0034.1533.4533.9533.95197,900
26 Feb 202433.7034.0533.3333.5833.58194,700
23 Feb 202432.0034.2232.0033.8433.84327,100
22 Feb 202433.4433.8533.0933.2533.25223,600
21 Feb 202434.6834.8433.3933.4433.44123,600
20 Feb 202435.1135.6734.8134.8734.87100,000
16 Feb 202434.1835.7833.9835.5135.51148,200
15 Feb 202434.0334.6233.9334.3034.30151,000
14 Feb 202434.1334.6633.3733.8833.8893,500
13 Feb 202434.0334.4932.6333.6533.65112,800
12 Feb 202435.0535.4034.9635.0535.0595,700
09 Feb 202434.9735.2034.2435.0935.0994,100
08 Feb 202433.9835.0433.8435.0435.04111,600
07 Feb 202434.0534.0533.3433.8333.83103,900
06 Feb 202433.6334.1733.5933.7933.7988,000
05 Feb 202434.2834.2833.6233.8433.8493,700
02 Feb 202434.4334.8033.9234.7234.7274,400
01 Feb 202434.0634.8633.7434.8634.86208,800
31 Jan 202434.6134.9933.7433.8133.81160,800
30 Jan 202435.0135.1534.0834.6234.62102,300
29 Jan 202433.5135.1133.2335.0635.06148,600
26 Jan 202434.1134.2733.4833.6133.6188,300
25 Jan 202434.7534.7933.5133.7933.79151,400
24 Jan 202434.1534.2733.6134.2134.21111,100
23 Jan 202434.1834.3133.6033.6833.6884,000
22 Jan 202433.6834.5433.6733.9033.90176,000
19 Jan 202433.6133.8833.3233.5533.55126,100
18 Jan 202433.0633.5132.7933.4833.48132,100
17 Jan 202432.1733.6432.0433.0433.04220,700
16 Jan 202433.2933.3031.6332.3932.39229,100
12 Jan 202434.4034.4032.6633.2033.20273,300
11 Jan 202434.7634.7833.5933.9033.90199,700
10 Jan 202434.3034.9734.2234.7834.78177,000
09 Jan 202434.9734.9734.0334.3134.31165,400
08 Jan 202435.5835.8635.3235.4535.45192,300
05 Jan 202435.6436.1635.0035.4335.4380,000
04 Jan 202436.2736.3035.8935.9335.9381,600
03 Jan 202437.2337.3035.9036.1336.1390,600
02 Jan 202438.0138.3836.8137.2337.2381,700
29 Dec 202338.7038.9338.2038.2338.2357,200
28 Dec 202338.7039.0438.3638.6638.6659,900
27 Dec 202339.2139.4138.6338.9138.9168,200
26 Dec 202338.0639.1337.9839.1039.1097,900
22 Dec 202337.7538.0537.3837.8537.85134,800
21 Dec 202336.7437.8436.6237.5937.5996,200
20 Dec 202337.4337.5136.2436.3536.35146,500
19 Dec 202337.5537.8437.1637.2337.23163,900
18 Dec 202337.1837.4136.5937.1237.1293,800
15 Dec 202337.5737.5736.6736.8536.85337,800
14 Dec 202337.5737.8936.9237.3037.30120,400
13 Dec 202335.9936.9535.6036.9536.95113,300
12 Dec 202335.9236.4235.5635.8535.8580,500
11 Dec 202335.8736.2835.6735.7535.75102,400
08 Dec 202336.1836.4235.4836.0036.0066,200
07 Dec 202336.0436.3635.9536.1936.1988,600
06 Dec 202336.8337.1235.8135.8735.8797,200
05 Dec 202336.4336.8636.0536.4136.4168,100
04 Dec 202336.1236.9135.9636.2936.2973,600
01 Dec 202335.1436.4735.0436.2536.2568,200
30 Nov 202335.3535.5735.0035.2035.2077,500
29 Nov 202335.0835.5435.0735.4235.4255,700
28 Nov 202335.2935.3434.8335.0135.0147,200
27 Nov 202334.7835.6234.7835.4635.4674,000
24 Nov 202334.6435.3034.6435.1335.1325,600
22 Nov 202335.0135.4934.9034.9034.9038,700
21 Nov 202334.6935.0534.0234.6434.6467,600
20 Nov 202335.6435.7034.8735.0835.08135,800
17 Nov 202335.8135.8635.2235.4635.4681,400
16 Nov 202336.0236.3835.3735.5535.5566,200
15 Nov 202335.6936.3635.5035.9935.99129,000
14 Nov 202335.0235.9334.6035.7435.74117,400
13 Nov 202333.3734.8033.2734.1634.16153,400
10 Nov 202333.1233.7632.9333.7033.7076,300
09 Nov 202333.8733.9332.7332.9532.9595,900
08 Nov 202333.4133.8032.9933.4633.4689,800
07 Nov 202333.8634.5532.8533.1533.1574,100
06 Nov 202334.1434.4933.4933.6733.6783,100
03 Nov 202333.7535.6233.6434.0234.02186,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...