Chuy's Holdings Inc (NQ: CHUY )

27.98 USD -1.15 (-3.95%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 27.58 29.32 26.88 29.17 124,946 +1.71(+6.24%)
Dec 01, 2021 29.64 30.05 27.23 27.46 185,277 -1.20(-4.20%)
Nov 30, 2021 29.49 29.49 27.96 28.66 127,680 -0.73(-2.48%)
Nov 29, 2021 31.51 32.01 29.28 29.39 106,996 -1.31(-4.27%)
Nov 26, 2021 31.23 31.61 29.60 30.70 100,845 -1.93(-5.91%)
Nov 24, 2021 31.83 32.90 31.49 32.63 68,859 +0.16(+0.49%)
Nov 23, 2021 32.01 32.67 31.63 32.47 117,720 +0.24(+0.75%)
Nov 22, 2021 32.30 32.94 31.50 32.23 85,130 +0.30(+0.94%)
Nov 19, 2021 31.79 32.16 31.20 31.93 87,275 -0.39(-1.21%)
Nov 18, 2021 32.94 32.37 31.61 32.32 99,665 -0.59(-1.79%)
Nov 17, 2021 31.74 33.16 31.74 32.91 90,280 +0.31(+0.95%)
Nov 16, 2021 32.65 32.74 32.04 32.60 63,787 -0.15(-0.46%)
Nov 15, 2021 32.99 33.23 32.60 32.75 188,619 -0.14(-0.43%)
Nov 12, 2021 32.74 33.08 32.58 32.89 72,013 -0.20(-0.60%)
Nov 11, 2021 32.92 33.26 32.13 33.09 62,100 +0.26(+0.79%)
Nov 10, 2021 33.29 32.83 85,705 -0.69(-2.06%)
Nov 09, 2021 33.14 33.57 32.09 33.52 175,087 +0.24(+0.72%)
Nov 08, 2021 34.67 34.67 33.08 33.28 81,238 -1.43(-4.12%)
Nov 05, 2021 32.46 34.87 31.82 34.71 153,994 +3.79(+12.26%)
Nov 04, 2021 31.05 31.81 30.75 30.92 102,238 +0.26(+0.85%)
Nov 03, 2021 29.28 31.33 29.26 30.66 147,720 +1.42(+4.86%)
Nov 02, 2021 30.78 30.78 28.50 29.24 208,614 -1.64(-5.31%)
Nov 01, 2021 29.44 30.91 29.16 30.88 179,130 +1.72(+5.90%)
Oct 29, 2021 29.34 29.90 29.07 29.16 119,896 -0.44(-1.49%)
Oct 28, 2021 29.60 30.03 29.44 29.60 72,287 +0.28(+0.95%)
Oct 27, 2021 29.71 30.39 29.28 29.32 85,519 -0.31(-1.05%)
Oct 26, 2021 30.05 29.63 87,132 -0.20(-0.67%)
Oct 25, 2021 29.61 29.83 29.17 29.83 95,857 +0.25(+0.85%)
Oct 22, 2021 28.92 29.64 28.80 29.58 50,658 +0.51(+1.75%)
Oct 21, 2021 28.91 29.54 28.91 29.07 72,099 +0.17(+0.59%)
Oct 20, 2021 29.20 29.90 28.48 28.90 94,401 -0.73(-2.46%)
Oct 19, 2021 30.27 30.52 29.35 29.63 76,355 -0.46(-1.53%)
Oct 18, 2021 29.91 30.11 29.35 30.09 83,590 -0.19(-0.63%)
Oct 15, 2021 30.86 31.38 30.25 30.28 112,148 -0.23(-0.75%)
Oct 14, 2021 30.84 30.90 30.26 30.51 73,162 +0.04(+0.13%)
Oct 13, 2021 31.17 31.78 30.31 30.47 45,305 -0.70(-2.25%)
Oct 12, 2021 30.81 31.73 30.59 31.17 42,275 +0.38(+1.23%)
Oct 11, 2021 31.13 31.66 30.70 30.79 36,805 -0.26(-0.84%)
Oct 08, 2021 31.65 31.65 30.63 31.05 63,721 -0.70(-2.20%)
Oct 07, 2021 31.88 32.36 31.50 31.75 55,065 +0.23(+0.73%)
Oct 06, 2021 31.69 31.69 30.81 31.52 67,073 -0.68(-2.11%)
Oct 05, 2021 32.21 32.70 31.83 32.20 67,085 +0.00(+0.00%)
Oct 04, 2021 32.98 33.29 31.98 32.20 62,327 -0.83(-2.51%)
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.