Skip to main content

Chuy's Holdings Inc (NQ: CHUY )

24.06 +0.52 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 23.84 24.24 23.71 24.06 167,772 +0.52(+2.21%)
Jul 11, 2024 22.67 24.09 22.52 23.54 226,828 +0.02(+0.09%)
Jul 10, 2024 24.01 24.03 23.29 23.52 141,467 -0.38(-1.59%)
Jul 09, 2024 24.26 24.30 23.74 23.90 149,747 -0.51(-2.09%)
Jul 08, 2024 24.65 24.74 24.28 24.41 94,211 -0.14(-0.57%)
Jul 05, 2024 24.42 24.88 24.30 24.55 125,497 +0.12(+0.49%)
Jul 03, 2024 25.09 25.15 24.38 24.43 58,401 -0.53(-2.12%)
Jul 02, 2024 25.07 25.13 24.92 24.96 78,157 -0.03(-0.12%)
Jul 01, 2024 26.05 26.05 24.89 24.99 158,805 -0.93(-3.59%)
Jun 28, 2024 26.04 26.08 25.64 25.92 715,466 +0.11(+0.43%)
Jun 27, 2024 25.61 25.82 25.41 25.81 69,293 +0.32(+1.26%)
Jun 26, 2024 25.25 25.80 25.20 25.49 109,021 +0.10(+0.39%)
Jun 25, 2024 25.71 25.71 25.30 25.39 68,217 -0.40(-1.55%)
Jun 24, 2024 25.78 25.90 25.51 25.79 96,925 +0.18(+0.70%)
Jun 21, 2024 25.66 25.83 25.56 25.61 248,812 +0.02(+0.08%)
Jun 20, 2024 25.46 25.97 25.24 25.59 104,933 +0.27(+1.07%)
Jun 18, 2024 26.23 26.23 25.27 25.32 291,450 -1.01(-3.84%)
Jun 17, 2024 26.07 26.39 25.80 26.33 81,465 +0.33(+1.27%)
Jun 14, 2024 26.86 27.02 25.96 26.00 255,128 -1.15(-4.24%)
Jun 13, 2024 27.16 27.25 26.67 27.15 124,733 -0.04(-0.15%)
Jun 12, 2024 26.97 27.33 26.71 27.19 157,751 +0.73(+2.76%)
Jun 11, 2024 26.02 26.51 25.57 26.46 164,626 +0.24(+0.92%)
Jun 10, 2024 25.86 26.33 25.75 26.22 234,420 +0.04(+0.15%)
Jun 07, 2024 26.20 26.92 26.14 26.18 165,240 -0.22(-0.83%)
Jun 06, 2024 26.54 26.54 26.10 26.40 94,438 -0.28(-1.05%)
Jun 05, 2024 26.44 26.73 26.20 26.68 124,035 +0.31(+1.18%)
Jun 04, 2024 26.28 26.54 26.18 26.37 77,816 -0.07(-0.26%)
Jun 03, 2024 26.86 26.86 25.99 26.44 110,066 -0.27(-1.01%)
May 31, 2024 26.40 26.88 26.31 26.71 129,437 +0.47(+1.79%)
May 30, 2024 25.83 26.30 25.75 26.24 196,472 +0.58(+2.26%)
May 29, 2024 25.82 26.07 25.43 25.66 204,641 -0.47(-1.80%)
May 28, 2024 26.30 27.12 26.01 26.13 280,354 +0.12(+0.46%)
May 24, 2024 26.04 26.16 25.80 26.01 295,403 +0.17(+0.66%)
May 23, 2024 26.26 26.45 25.68 25.84 362,125 -0.45(-1.71%)
May 22, 2024 26.92 27.05 26.13 26.29 206,221 -0.59(-2.19%)
May 21, 2024 27.17 27.18 26.73 26.88 212,400 -0.43(-1.57%)
May 20, 2024 27.55 27.62 27.16 27.31 78,445 -0.16(-0.58%)
May 17, 2024 28.26 28.34 27.36 27.47 145,538 -0.72(-2.55%)
May 16, 2024 27.66 28.20 27.47 28.19 165,351 +0.53(+1.92%)
May 15, 2024 28.19 28.43 27.65 27.66 117,584 -0.22(-0.79%)
May 14, 2024 28.47 28.95 27.85 27.88 186,016 -0.57(-2.00%)
May 13, 2024 28.08 28.72 28.01 28.45 183,988 +0.35(+1.25%)
May 10, 2024 29.12 29.31 27.40 28.10 346,595 -1.62(-5.45%)
May 09, 2024 29.29 29.80 28.84 29.72 141,645 +0.56(+1.92%)
May 08, 2024 29.25 29.41 29.04 29.16 71,978 -0.15(-0.51%)
May 07, 2024 30.04 30.25 29.31 29.31 136,052 -0.61(-2.04%)
May 06, 2024 29.27 30.08 29.27 29.92 109,536 +0.79(+2.71%)
May 03, 2024 29.43 29.87 29.11 29.13 135,910 +0.18(+0.62%)
May 02, 2024 29.36 29.36 28.73 28.95 157,258 -0.04(-0.14%)
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.