Chuy's Holdings Inc (NQ: CHUY )

24.58 USD -0.57 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.36 19.67 19.67 19.67 213,400 +0.39(+2.02%)
Dec 30, 2014 19.83 20.00 19.26 19.28 145,268 -0.66(-3.31%)
Dec 29, 2014 19.37 20.04 19.37 19.94 145,858 +0.45(+2.31%)
Dec 26, 2014 19.30 19.77 19.30 19.49 115,038 +0.21(+1.09%)
Dec 24, 2014 19.55 19.28 19.28 19.28 85,100 -0.19(-0.98%)
Dec 23, 2014 19.42 19.84 19.42 19.47 174,027 -0.01(-0.05%)
Dec 22, 2014 19.87 20.15 19.42 19.48 149,466 -0.42(-2.11%)
Dec 19, 2014 19.91 20.20 19.61 19.90 296,886 -0.06(-0.30%)
Dec 18, 2014 19.62 20.00 19.46 19.96 318,880 +0.60(+3.10%)
Dec 17, 2014 19.21 19.62 19.15 19.36 295,206 +0.32(+1.68%)
Dec 16, 2014 19.85 19.94 19.00 19.04 373,668 -0.78(-3.94%)
Dec 15, 2014 19.93 19.97 19.80 19.82 427,446 +0.01(+0.05%)
Dec 12, 2014 19.31 19.94 19.28 19.81 346,344 +0.34(+1.75%)
Dec 11, 2014 20.06 20.48 19.40 19.47 411,042 -0.39(-1.96%)
Dec 10, 2014 21.24 21.48 19.63 19.86 487,013 -1.40(-6.59%)
Dec 09, 2014 20.58 21.41 20.58 21.26 234,301 +0.40(+1.92%)
Dec 08, 2014 20.99 21.49 20.51 20.86 333,383 -0.26(-1.23%)
Dec 05, 2014 21.15 21.49 20.86 21.12 214,184 +0.03(+0.14%)
Dec 04, 2014 20.80 21.39 20.75 21.09 322,466 +0.21(+1.01%)
Dec 03, 2014 21.31 21.68 20.85 20.88 229,826 -0.43(-2.02%)
Dec 02, 2014 21.17 21.68 21.00 21.31 247,307 +0.21(+1.00%)
Dec 01, 2014 21.43 21.61 21.10 21.10 209,957 -0.31(-1.45%)
Nov 28, 2014 21.65 21.93 21.33 21.41 124,316 -0.16(-0.74%)
Nov 26, 2014 21.79 21.57 21.57 21.57 158,200 -0.18(-0.83%)
Nov 25, 2014 21.78 22.21 21.59 21.75 142,917 -0.10(-0.46%)
Nov 24, 2014 21.84 22.01 21.50 21.85 162,826 +0.04(+0.18%)
Nov 21, 2014 22.03 22.21 21.67 21.81 238,944 +0.04(+0.18%)
Nov 20, 2014 21.13 21.95 21.13 21.77 150,753 +0.53(+2.50%)
Nov 19, 2014 21.96 21.96 21.10 21.24 166,356 -0.69(-3.15%)
Nov 18, 2014 21.60 22.14 21.44 21.93 207,234 +0.33(+1.53%)
Nov 17, 2014 21.70 22.02 21.26 21.60 290,452 -0.17(-0.78%)
Nov 14, 2014 22.22 22.46 21.75 21.77 250,430 -0.48(-2.16%)
Nov 13, 2014 22.55 22.62 22.10 22.25 192,995 -0.24(-1.07%)
Nov 12, 2014 22.33 22.75 22.28 22.49 187,301 +0.09(+0.40%)
Nov 11, 2014 23.23 23.23 22.11 22.40 298,718 -0.86(-3.70%)
Nov 10, 2014 22.03 23.47 21.77 23.26 606,277 +1.24(+5.63%)
Nov 07, 2014 21.62 22.12 21.26 22.02 867,097 +0.02(+0.09%)
Nov 06, 2014 20.77 22.11 20.45 22.00 1,445,037 +1.32(+6.38%)
Nov 05, 2014 23.00 23.36 20.50 20.68 7,046,481 -9.49(-31.46%)
Nov 04, 2014 29.08 30.39 28.88 30.17 476,200 +0.82(+2.79%)
Nov 03, 2014 30.06 30.31 29.21 29.35 383,901 -0.56(-1.87%)
Oct 31, 2014 30.85 30.85 29.73 29.91 250,393 -0.53(-1.74%)
Oct 30, 2014 30.95 31.14 30.30 30.44 240,770 -0.61(-1.96%)
Oct 29, 2014 31.39 31.39 30.07 31.05 191,396 -0.26(-0.83%)
Oct 28, 2014 30.39 31.33 30.14 31.31 216,606 +1.10(+3.64%)
Oct 27, 2014 29.41 30.35 29.62 30.21 127,152 +0.59(+1.99%)
Oct 24, 2014 29.39 29.85 28.87 29.62 198,738 +0.32(+1.09%)
Oct 23, 2014 30.05 30.87 29.01 29.30 191,733 -0.61(-2.04%)
Oct 22, 2014 29.99 31.06 29.82 29.91 701,314 +0.96(+3.32%)
Oct 21, 2014 29.08 29.31 28.79 28.95 208,938 -0.09(-0.31%)
Oct 20, 2014 29.91 29.91 28.83 29.04 166,827 -0.91(-3.04%)
Oct 17, 2014 30.03 30.54 29.81 29.95 185,502 +0.35(+1.18%)
Oct 16, 2014 29.27 30.56 29.22 29.60 263,835 +0.08(+0.27%)
Oct 15, 2014 29.66 30.98 29.26 29.52 350,826 -0.57(-1.89%)
Oct 14, 2014 30.85 31.15 29.86 30.09 372,788 -0.50(-1.63%)
Oct 13, 2014 30.42 31.21 30.04 30.59 162,320 +0.07(+0.23%)
Oct 10, 2014 31.64 31.96 30.38 30.52 280,844 -1.37(-4.30%)
Oct 09, 2014 32.07 32.14 31.73 31.89 296,975 -0.30(-0.93%)
Oct 08, 2014 31.66 32.42 31.45 32.19 227,563 +0.49(+1.55%)
Oct 07, 2014 31.79 32.01 31.55 31.70 167,019 -0.25(-0.78%)
Oct 06, 2014 32.34 32.46 31.67 31.95 201,550 -0.41(-1.27%)
Oct 03, 2014 31.67 32.40 31.05 32.36 183,968 +0.94(+2.99%)
Oct 02, 2014 31.24 31.74 30.69 31.42 160,015 +0.27(+0.87%)
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.