Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202333.2233.8833.1133.3033.3034,700
26 Jan 202334.9935.4333.3233.7233.7270,400
25 Jan 202333.7734.8833.4834.8134.81104,000
24 Jan 202334.1534.8433.7134.0134.01131,400
23 Jan 202334.2534.4633.5234.1334.1376,500
20 Jan 202333.2834.4233.1434.2434.24108,800
19 Jan 202332.8233.3832.2432.7832.7896,200
18 Jan 202333.1534.2032.4633.0133.01112,700
17 Jan 202332.6033.0731.9533.0233.0293,800
13 Jan 202333.0433.1130.0232.6732.6771,700
12 Jan 202332.7033.2632.4233.2533.2598,700
11 Jan 202332.1132.8831.7532.5532.5571,000
10 Jan 202330.7832.4630.7832.2532.2572,500
09 Jan 202330.3731.0530.1830.9930.9943,300
06 Jan 202329.8930.5029.8430.0430.0465,700
05 Jan 202329.4930.0028.6829.2929.2959,700
04 Jan 202328.9829.7328.3329.5029.5061,100
03 Jan 202328.7529.0828.1028.6628.6672,200
30 Dec 202228.0428.4527.7028.3028.3080,400
29 Dec 202228.2728.8128.1728.3028.3056,700
28 Dec 202228.5028.5127.9227.9627.9651,200
27 Dec 202228.9829.2728.4528.5528.5552,800
23 Dec 202228.4429.2228.1628.9828.9848,100
22 Dec 202228.7728.7727.8928.4828.4860,900
21 Dec 202228.9029.1328.1228.9028.9085,400
20 Dec 202228.5628.8827.7528.6128.6181,700
19 Dec 202228.7528.9528.1128.4728.47116,900
16 Dec 202229.5729.5728.0728.5228.52884,500
15 Dec 202230.6330.9929.6129.9029.9097,600
14 Dec 202229.6631.0429.4530.9930.99123,300
13 Dec 202231.1231.2529.6829.7729.7797,900
12 Dec 202230.1730.1729.4830.0330.0373,500
09 Dec 202230.1830.5229.6730.1730.1762,800
08 Dec 202229.8230.4429.0030.1830.1862,400
07 Dec 202230.3130.8129.6329.7429.7487,900
06 Dec 202230.4030.7929.7530.5030.50123,800
05 Dec 202231.0531.2130.0030.3330.3384,700
02 Dec 202231.1831.3030.1331.2631.2672,600
01 Dec 202232.0232.0231.0831.6931.6978,500
30 Nov 202230.8031.9630.2931.6931.69135,800
29 Nov 202231.0331.3930.3330.5830.5853,300
28 Nov 202231.3531.6030.9130.9730.9760,600
25 Nov 202231.6731.8431.5031.5631.5631,600
23 Nov 202231.9732.3231.7031.8031.8074,900
22 Nov 202232.7232.8231.8532.0732.0790,100
21 Nov 202232.7433.2331.5232.9332.9365,500
18 Nov 202234.3034.6432.9633.0633.0686,100
17 Nov 202233.3034.2333.2333.6833.6877,200
16 Nov 202233.1533.7532.6133.7233.7278,800
15 Nov 202233.8234.3033.4333.4933.4981,700
14 Nov 202233.2833.7832.3833.3333.33129,900
11 Nov 202232.9333.9932.2833.4933.49140,700
10 Nov 202231.7133.1231.4832.9332.93129,400
09 Nov 202231.0031.1930.4931.0231.0291,000
08 Nov 202231.1631.6230.6931.2731.2786,100
07 Nov 202230.4431.2030.0331.1031.1066,200
04 Nov 202229.9931.9529.3530.7230.72113,400
03 Nov 202228.0528.5126.8627.9827.9898,800
02 Nov 202228.8029.5427.7128.5028.5098,100
01 Nov 202229.6829.7128.7128.8028.8050,100
31 Oct 202229.3129.6428.3429.3029.3070,000
28 Oct 202228.9229.6227.9329.3729.3786,000
27 Oct 202228.1628.9028.0428.5428.5445,600
26 Oct 202227.6128.6727.6127.9327.9374,500
25 Oct 202226.8427.7426.7027.4527.4598,200
24 Oct 202226.8026.9825.9226.7826.7892,500
21 Oct 202226.2826.7825.8326.5726.5775,700
20 Oct 202225.6026.2725.6026.0926.09173,500
19 Oct 202225.4125.7125.2725.7125.7143,500
18 Oct 202225.8525.8525.2425.5825.5845,700
17 Oct 202225.1825.4224.8325.2425.2467,200
14 Oct 202225.3725.5324.4524.6124.6189,400
13 Oct 202224.4725.2924.3125.2225.2278,800
12 Oct 202224.6725.2924.4925.0225.0262,500
11 Oct 202223.9724.7223.5724.6124.61139,900
10 Oct 202223.8924.0923.5723.9223.9280,000
07 Oct 202224.0224.0223.4123.7523.7588,700
06 Oct 202224.6525.2224.3524.3824.3892,800
05 Oct 202223.9225.0223.3524.9224.92108,300
04 Oct 202223.5224.4923.5224.4424.44138,600
03 Oct 202223.4423.4422.4022.9022.90131,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...