Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.38

-0.21

(-0.69%)

At close: 04:00PM EDT

30.38

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	30.81	30.81	30.16	30.38	30.38	70,700
Apr 19, 2024	30.22	30.68	30.04	30.59	30.59	86,300
Apr 18, 2024	30.34	30.77	30.12	30.43	30.43	85,400
Apr 17, 2024	31.16	31.16	30.19	30.32	30.32	69,300
Apr 16, 2024	30.68	30.92	30.43	30.85	30.85	72,800
Apr 15, 2024	31.41	31.81	30.80	30.98	30.98	89,900
Apr 12, 2024	31.74	31.93	31.37	31.55	31.55	83,200
Apr 11, 2024	31.67	31.67	31.30	31.48	31.48	109,200
Apr 10, 2024	31.56	31.56	31.01	31.39	31.39	108,200
Apr 09, 2024	32.52	32.52	32.00	32.13	32.13	97,400
Apr 08, 2024	32.42	32.76	32.32	32.33	32.33	83,000
Apr 05, 2024	32.59	32.81	32.05	32.34	32.34	132,100
Apr 04, 2024	32.78	33.59	32.10	32.60	32.60	171,000
Apr 03, 2024	32.84	33.21	32.19	32.33	32.33	139,900
Apr 02, 2024	33.80	33.80	32.52	32.83	32.83	156,000
Apr 01, 2024	33.73	34.13	33.32	33.91	33.91	110,000
Mar 28, 2024	33.85	34.24	33.47	33.73	33.73	137,800
Mar 27, 2024	33.03	34.30	33.03	33.93	33.93	111,300
Mar 26, 2024	33.74	34.03	32.61	32.65	32.65	148,400
Mar 25, 2024	33.72	33.91	33.35	33.41	33.41	108,700
Mar 22, 2024	34.12	34.12	33.74	33.78	33.78	109,000
Mar 21, 2024	34.48	34.79	34.01	34.19	34.19	102,300
Mar 20, 2024	34.71	34.92	34.13	34.49	34.49	118,700
Mar 19, 2024	34.12	34.78	33.96	34.75	34.75	85,600
Mar 18, 2024	33.97	34.35	33.74	34.11	34.11	107,600
Mar 15, 2024	33.29	33.96	33.14	33.76	33.76	341,100
Mar 14, 2024	34.04	34.19	33.03	33.41	33.41	143,300
Mar 13, 2024	33.97	34.53	33.97	34.23	34.23	94,100
Mar 12, 2024	33.46	34.11	33.26	34.11	34.11	110,800
Mar 11, 2024	33.90	33.90	33.23	33.46	33.46	87,700
Mar 08, 2024	34.35	34.89	33.93	34.10	34.10	91,100
Mar 07, 2024	34.33	34.40	33.95	34.22	34.22	138,800
Mar 06, 2024	34.07	34.28	33.85	34.24	34.24	89,000
Mar 05, 2024	33.39	34.33	33.39	33.72	33.72	103,700
Mar 04, 2024	33.96	34.32	33.38	33.52	33.52	106,000
Mar 01, 2024	33.99	34.21	33.59	33.89	33.89	91,800
Feb 29, 2024	34.34	34.34	33.41	33.83	33.83	149,500
Feb 28, 2024	33.72	34.25	33.35	33.84	33.84	152,000
Feb 27, 2024	34.00	34.15	33.45	33.95	33.95	197,900
Feb 26, 2024	33.70	34.05	33.33	33.58	33.58	194,700
Feb 23, 2024	32.00	34.22	32.00	33.84	33.84	327,100
Feb 22, 2024	33.44	33.85	33.09	33.25	33.25	223,600
Feb 21, 2024	34.68	34.84	33.39	33.44	33.44	123,600
Feb 20, 2024	35.11	35.67	34.81	34.87	34.87	100,000
Feb 16, 2024	34.18	35.78	33.98	35.51	35.51	148,200
Feb 15, 2024	34.03	34.62	33.93	34.30	34.30	151,000
Feb 14, 2024	34.13	34.66	33.37	33.88	33.88	93,500
Feb 13, 2024	34.03	34.49	32.63	33.65	33.65	112,800
Feb 12, 2024	35.05	35.40	34.96	35.05	35.05	95,700
Feb 09, 2024	34.97	35.20	34.24	35.09	35.09	94,100
Feb 08, 2024	33.98	35.04	33.84	35.04	35.04	111,600
Feb 07, 2024	34.05	34.05	33.34	33.83	33.83	103,900
Feb 06, 2024	33.63	34.17	33.59	33.79	33.79	88,000
Feb 05, 2024	34.28	34.28	33.62	33.84	33.84	93,700
Feb 02, 2024	34.43	34.80	33.92	34.72	34.72	74,400
Feb 01, 2024	34.06	34.86	33.74	34.86	34.86	208,800
Jan 31, 2024	34.61	34.99	33.74	33.81	33.81	160,800
Jan 30, 2024	35.01	35.15	34.08	34.62	34.62	102,300
Jan 29, 2024	33.51	35.11	33.23	35.06	35.06	148,600
Jan 26, 2024	34.11	34.27	33.48	33.61	33.61	88,300
Jan 25, 2024	34.75	34.79	33.51	33.79	33.79	151,400
Jan 24, 2024	34.15	34.27	33.61	34.21	34.21	111,100
Jan 23, 2024	34.18	34.31	33.60	33.68	33.68	84,000
Jan 22, 2024	33.68	34.54	33.67	33.90	33.90	176,000
Jan 19, 2024	33.61	33.88	33.32	33.55	33.55	126,100
Jan 18, 2024	33.06	33.51	32.79	33.48	33.48	132,100
Jan 17, 2024	32.17	33.64	32.04	33.04	33.04	220,700
Jan 16, 2024	33.29	33.30	31.63	32.39	32.39	229,100
Jan 12, 2024	34.40	34.40	32.66	33.20	33.20	273,300
Jan 11, 2024	34.76	34.78	33.59	33.90	33.90	199,700
Jan 10, 2024	34.30	34.97	34.22	34.78	34.78	177,000
Jan 09, 2024	34.97	34.97	34.03	34.31	34.31	165,400
Jan 08, 2024	35.58	35.86	35.32	35.45	35.45	192,300
Jan 05, 2024	35.64	36.16	35.00	35.43	35.43	80,000
Jan 04, 2024	36.27	36.30	35.89	35.93	35.93	81,600
Jan 03, 2024	37.23	37.30	35.90	36.13	36.13	90,600
Jan 02, 2024	38.01	38.38	36.81	37.23	37.23	81,700
Dec 29, 2023	38.70	38.93	38.20	38.23	38.23	57,200
Dec 28, 2023	38.70	39.04	38.36	38.66	38.66	59,900
Dec 27, 2023	39.21	39.41	38.63	38.91	38.91	68,200
Dec 26, 2023	38.06	39.13	37.98	39.10	39.10	97,900
Dec 22, 2023	37.75	38.05	37.38	37.85	37.85	134,800
Dec 21, 2023	36.74	37.84	36.62	37.59	37.59	96,200
Dec 20, 2023	37.43	37.51	36.24	36.35	36.35	146,500
Dec 19, 2023	37.55	37.84	37.16	37.23	37.23	163,900
Dec 18, 2023	37.18	37.41	36.59	37.12	37.12	93,800
Dec 15, 2023	37.57	37.57	36.67	36.85	36.85	337,800
Dec 14, 2023	37.57	37.89	36.92	37.30	37.30	120,400
Dec 13, 2023	35.99	36.95	35.60	36.95	36.95	113,300
Dec 12, 2023	35.92	36.42	35.56	35.85	35.85	80,500
Dec 11, 2023	35.87	36.28	35.67	35.75	35.75	102,400
Dec 08, 2023	36.18	36.42	35.48	36.00	36.00	66,200
Dec 07, 2023	36.04	36.36	35.95	36.19	36.19	88,600
Dec 06, 2023	36.83	37.12	35.81	35.87	35.87	97,200
Dec 05, 2023	36.43	36.86	36.05	36.41	36.41	68,100
Dec 04, 2023	36.12	36.91	35.96	36.29	36.29	73,600
Dec 01, 2023	35.14	36.47	35.04	36.25	36.25	68,200
Nov 30, 2023	35.35	35.57	35.00	35.20	35.20	77,500
Nov 29, 2023	35.08	35.54	35.07	35.42	35.42	55,700
Nov 28, 2023	35.29	35.34	34.83	35.01	35.01	47,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7293-0.0008(-0.11%)

CRUDE OIL82.39+0.49(+0.60%)

Bitcoin CAD90,855.50+387.41(+0.43%)

Chuy's Holdings, Inc. (CHUY)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7293
-0.0008(-0.11%)

CRUDE OIL
82.39
+0.49(+0.60%)

Bitcoin CAD
90,855.50
+387.41(+0.43%)