Chuy's Holdings Inc (NQ: CHUY )

27.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 36.27 36.02 36.02 36.02 60,400 -0.27(-0.74%)
Dec 30, 2013 36.59 36.80 36.04 36.29 118,544 -0.34(-0.93%)
Dec 27, 2013 36.32 36.71 35.87 36.63 96,210 +0.43(+1.19%)
Dec 26, 2013 35.84 36.30 35.49 36.20 161,129 +0.61(+1.71%)
Dec 24, 2013 36.06 36.40 35.50 35.59 53,224 -0.34(-0.95%)
Dec 23, 2013 36.10 36.18 35.57 35.93 123,222 +0.00(+0.00%)
Dec 20, 2013 36.43 36.47 35.11 35.93 209,881 -0.38(-1.05%)
Dec 19, 2013 35.15 36.48 34.76 36.31 308,545 +1.17(+3.33%)
Dec 18, 2013 33.38 35.21 33.28 35.14 249,444 +1.72(+5.15%)
Dec 17, 2013 33.53 33.53 33.00 33.42 107,985 -0.05(-0.15%)
Dec 16, 2013 33.12 33.72 32.74 33.47 130,869 +0.63(+1.92%)
Dec 13, 2013 32.91 33.24 32.65 32.84 137,095 +0.04(+0.12%)
Dec 12, 2013 32.27 33.15 32.08 32.80 149,617 +0.45(+1.39%)
Dec 11, 2013 32.17 32.67 31.54 32.35 188,232 +0.19(+0.59%)
Dec 10, 2013 33.76 34.41 32.15 32.16 210,430 -1.74(-5.13%)
Dec 09, 2013 34.09 34.40 33.22 33.90 105,624 -0.20(-0.59%)
Dec 06, 2013 34.73 34.73 33.51 34.10 0 -0.09(-0.26%)
Dec 05, 2013 33.44 34.54 33.44 34.19 0 +0.65(+1.94%)
Dec 04, 2013 33.65 33.80 33.34 33.54 0 -0.33(-0.97%)
Dec 03, 2013 33.39 34.35 33.39 33.87 0 +0.79(+2.39%)
Dec 02, 2013 34.90 35.00 33.02 33.08 117,763 -1.76(-5.05%)
Nov 29, 2013 33.92 34.97 33.92 34.84 0 +1.04(+3.08%)
Nov 27, 2013 33.91 34.44 32.92 33.80 0 -0.02(-0.06%)
Nov 26, 2013 33.44 34.36 33.13 33.82 0 +0.49(+1.47%)
Nov 25, 2013 35.01 35.06 32.83 33.33 176,163 -1.49(-4.28%)
Nov 22, 2013 34.34 35.46 34.05 34.82 0 +0.39(+1.13%)
Nov 21, 2013 33.04 34.89 32.83 34.43 279,845 +1.37(+4.14%)
Nov 20, 2013 35.00 35.13 32.77 33.06 0 -1.91(-5.46%)
Nov 19, 2013 36.19 36.19 34.67 34.97 178,347 -1.21(-3.34%)
Nov 18, 2013 37.16 37.31 36.07 36.18 0 -1.02(-2.74%)
Nov 15, 2013 36.81 37.29 36.28 37.20 0 +0.35(+0.95%)
Nov 14, 2013 37.04 37.47 35.51 36.85 0 -1.03(-2.72%)
Nov 12, 2013 38.22 38.22 36.96 37.88 0 -0.51(-1.33%)
Nov 11, 2013 37.82 38.70 37.44 38.39 0 +0.67(+1.78%)
Nov 08, 2013 37.07 37.97 37.07 37.72 0 +0.62(+1.67%)
Nov 07, 2013 38.66 38.71 37.01 37.10 70,584 -1.37(-3.56%)
Nov 06, 2013 38.49 38.76 37.83 38.47 76,571 +0.25(+0.65%)
Nov 05, 2013 37.65 38.77 37.34 38.22 0 +0.49(+1.30%)
Nov 04, 2013 36.90 37.84 36.90 37.73 189,076 +0.85(+2.30%)
Nov 01, 2013 37.54 38.17 36.85 36.88 0 -0.72(-1.91%)
Oct 31, 2013 38.82 38.82 36.93 37.60 0 +0.67(+1.81%)
Oct 30, 2013 38.24 38.53 36.59 36.93 122,175 -1.31(-3.43%)
Oct 29, 2013 37.07 38.25 36.74 38.24 0 +1.15(+3.10%)
Oct 28, 2013 36.84 37.50 36.50 37.09 0 +0.51(+1.39%)
Oct 25, 2013 36.80 37.01 36.25 36.58 0 -0.08(-0.22%)
Oct 24, 2013 37.08 37.24 36.26 36.66 68,804 -0.20(-0.54%)
Oct 23, 2013 36.88 37.31 36.69 36.86 0 -0.17(-0.46%)
Oct 22, 2013 38.05 38.66 36.75 37.03 337,484 -0.97(-2.55%)
Oct 21, 2013 38.44 38.71 37.50 38.00 48,017 -0.29(-0.76%)
Oct 18, 2013 37.07 39.01 37.01 38.29 145,981 +1.53(+4.16%)
Oct 17, 2013 37.68 37.96 36.58 36.76 84,880 -1.01(-2.67%)
Oct 16, 2013 38.07 38.20 37.70 37.77 117,212 -0.16(-0.42%)
Oct 15, 2013 39.36 39.48 37.71 37.93 75,926 -1.62(-4.10%)
Oct 14, 2013 39.64 40.22 39.17 39.55 122,737 -0.20(-0.50%)
Oct 11, 2013 38.04 40.24 37.89 39.75 0 +1.67(+4.39%)
Oct 10, 2013 36.44 38.80 35.19 38.08 155,573 +2.20(+6.13%)
Oct 09, 2013 35.30 36.47 34.88 35.88 114,912 +0.73(+2.08%)
Oct 08, 2013 36.45 36.86 34.27 35.15 137,168 -1.36(-3.72%)
Oct 07, 2013 37.32 37.45 36.17 36.51 0 -1.28(-3.39%)
Oct 04, 2013 36.74 38.59 35.82 37.79 0 +0.97(+2.63%)
Oct 03, 2013 37.07 37.39 36.21 36.82 0 -0.45(-1.21%)
Oct 02, 2013 36.12 37.45 36.03 37.27 134,389 +0.83(+2.28%)
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.