Chuy's Holdings Inc (NQ: CHUY )

26.50 USD -1.26 (-4.54%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.58 37.06 34.35 35.08 222,200 -1.64(-4.47%)
Jan 28, 2021 35.58 37.29 35.44 36.72 178,670 +1.62(+4.62%)
Jan 27, 2021 33.88 36.23 32.31 35.10 202,511 -0.35(-0.99%)
Jan 26, 2021 36.23 36.23 34.98 35.45 158,188 -0.27(-0.76%)
Jan 25, 2021 34.64 37.03 34.36 35.72 224,684 +0.79(+2.26%)
Jan 22, 2021 33.63 34.98 33.00 34.93 113,500 +0.80(+2.34%)
Jan 21, 2021 34.33 34.48 33.43 34.13 117,378 -0.26(-0.76%)
Jan 20, 2021 34.50 34.92 33.96 34.39 143,321 +0.32(+0.94%)
Jan 19, 2021 33.27 34.37 32.72 34.07 133,488 +0.90(+2.71%)
Jan 15, 2021 33.23 34.10 32.00 33.17 283,100 +2.82(+9.29%)
Jan 14, 2021 29.93 30.87 29.85 30.35 99,661 +0.57(+1.91%)
Jan 13, 2021 29.58 30.74 29.20 29.78 136,023 -0.01(-0.03%)
Jan 12, 2021 28.55 29.84 28.29 29.79 70,312 +1.27(+4.45%)
Jan 11, 2021 27.93 28.70 27.60 28.52 63,095 +0.07(+0.25%)
Jan 08, 2021 28.97 28.97 27.55 28.45 65,200 -0.18(-0.63%)
Jan 07, 2021 29.09 29.09 27.74 28.63 68,159 +0.21(+0.74%)
Jan 06, 2021 26.48 29.55 26.47 28.42 164,021 +2.33(+8.93%)
Jan 05, 2021 25.30 26.29 25.30 26.09 120,798 +0.50(+1.95%)
Jan 04, 2021 26.58 26.58 25.00 25.59 128,177 -0.90(-3.40%)
Dec 31, 2020 26.49 26.49 26.49 71,700 +0.14(+0.53%)
Dec 30, 2020 26.27 27.20 26.25 26.35 71,700 +0.08(+0.30%)
Dec 29, 2020 26.52 26.82 25.80 26.27 281,557 -0.16(-0.61%)
Dec 28, 2020 28.29 28.29 26.09 26.43 129,599 -1.50(-5.37%)
Dec 24, 2020 27.54 28.19 27.16 27.93 39,600 +0.42(+1.53%)
Dec 23, 2020 27.37 27.98 27.15 27.51 80,054 +0.22(+0.81%)
Dec 22, 2020 26.15 27.38 26.10 27.29 74,798 +1.14(+4.36%)
Dec 21, 2020 25.19 26.29 24.85 26.15 101,286 +0.15(+0.58%)
Dec 18, 2020 26.57 27.49 25.71 26.00 678,300 -0.37(-1.40%)
Dec 17, 2020 25.93 26.52 25.45 26.37 80,467 +0.49(+1.89%)
Dec 16, 2020 25.97 26.69 25.44 25.88 73,267 -0.27(-1.03%)
Dec 15, 2020 25.79 26.34 25.22 26.15 75,672 +0.57(+2.23%)
Dec 14, 2020 25.36 25.82 25.15 25.58 79,015 +0.56(+2.24%)
Dec 11, 2020 25.35 26.07 24.65 25.02 60,300 -0.47(-1.84%)
Dec 10, 2020 26.06 26.17 24.63 25.49 129,329 -0.57(-2.19%)
Dec 09, 2020 25.96 26.45 25.75 26.06 83,029 +0.44(+1.72%)
Dec 08, 2020 25.48 26.16 25.26 25.62 118,957 -0.03(-0.12%)
Dec 07, 2020 25.99 26.30 25.19 25.65 89,754 -0.18(-0.70%)
Dec 04, 2020 25.00 26.00 24.99 25.83 117,800 +0.97(+3.90%)
Dec 03, 2020 24.34 25.36 24.34 24.86 72,201 +0.62(+2.56%)
Dec 02, 2020 24.07 24.48 23.28 24.24 55,576 +0.06(+0.25%)
Dec 01, 2020 24.04 24.50 22.94 24.18 111,688 +0.48(+2.03%)
Nov 30, 2020 24.35 24.35 23.28 23.70 155,758 -0.58(-2.39%)
Nov 27, 2020 24.63 25.13 24.04 24.28 58,700 -0.47(-1.90%)
Nov 25, 2020 24.81 25.02 24.23 24.75 70,500 -0.24(-0.96%)
Nov 24, 2020 24.26 25.16 23.80 24.99 96,907 +1.16(+4.87%)
Nov 23, 2020 23.48 24.06 22.92 23.83 175,780 +0.69(+2.98%)
Nov 20, 2020 23.41 23.52 22.93 23.14 85,400 -0.44(-1.87%)
Nov 19, 2020 23.26 23.59 22.86 23.58 48,902 +0.20(+0.86%)
Nov 18, 2020 23.86 24.34 23.34 23.38 65,778 -0.22(-0.93%)
Nov 17, 2020 23.74 24.20 23.28 23.60 87,504 -0.61(-2.52%)
Nov 16, 2020 24.88 25.77 23.06 24.21 245,405 +1.58(+6.98%)
Nov 13, 2020 23.15 23.58 22.33 22.63 70,000 +0.47(+2.12%)
Nov 12, 2020 22.48 22.55 21.81 22.16 87,721 -0.06(-0.27%)
Nov 11, 2020 23.07 23.33 21.76 22.22 115,437 -0.72(-3.14%)
Nov 10, 2020 23.83 23.83 22.47 22.94 126,640 -0.85(-3.57%)
Nov 09, 2020 22.79 24.68 22.61 23.79 169,835 +2.82(+13.45%)
Nov 06, 2020 22.45 23.00 20.94 20.97 175,600 -1.00(-4.55%)
Nov 05, 2020 21.18 22.41 21.18 21.97 122,951 +1.07(+5.12%)
Nov 04, 2020 20.64 21.48 20.54 20.90 133,083 +0.01(+0.05%)
Nov 03, 2020 21.23 21.52 20.66 20.89 274,035 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.