Skip to main content

Chuy's Holdings Inc (NQ: CHUY )

34.02 +0.09 (+0.27%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.03 34.30 33.03 33.93 111,310 +1.28(+3.92%)
Mar 26, 2024 33.74 34.03 32.61 32.65 148,373 -0.76(-2.27%)
Mar 25, 2024 33.72 33.91 33.35 33.41 108,747 -0.37(-1.10%)
Mar 22, 2024 34.12 34.12 33.74 33.78 108,980 -0.41(-1.20%)
Mar 21, 2024 34.48 34.79 34.01 34.19 102,322 -0.30(-0.87%)
Mar 20, 2024 34.71 34.92 34.13 34.49 118,708 -0.26(-0.75%)
Mar 19, 2024 34.12 34.78 33.96 34.75 85,556 +0.64(+1.88%)
Mar 18, 2024 33.97 34.35 33.74 34.11 107,555 +0.35(+1.04%)
Mar 15, 2024 33.29 33.96 33.14 33.76 341,073 +0.35(+1.05%)
Mar 14, 2024 34.04 34.19 33.03 33.41 143,255 -0.82(-2.40%)
Mar 13, 2024 33.97 34.53 33.97 34.23 94,058 +0.12(+0.35%)
Mar 12, 2024 33.46 34.11 33.26 34.11 110,787 +0.65(+1.94%)
Mar 11, 2024 33.90 33.90 33.23 33.46 87,711 -0.64(-1.88%)
Mar 08, 2024 34.35 34.89 33.93 34.10 91,132 -0.12(-0.35%)
Mar 07, 2024 34.33 34.40 33.95 34.22 138,817 -0.02(-0.06%)
Mar 06, 2024 34.07 34.27 33.85 34.24 88,951 +0.52(+1.54%)
Mar 05, 2024 33.39 34.33 33.39 33.72 103,704 +0.20(+0.60%)
Mar 04, 2024 33.96 34.32 33.38 33.52 105,979 -0.37(-1.09%)
Mar 01, 2024 33.99 34.21 33.59 33.89 91,760 +0.06(+0.18%)
Feb 29, 2024 34.34 34.34 33.41 33.83 149,548 -0.01(-0.03%)
Feb 28, 2024 33.72 34.25 33.35 33.84 152,001 -0.11(-0.32%)
Feb 27, 2024 34.00 34.15 33.45 33.95 197,870 +0.37(+1.10%)
Feb 26, 2024 33.70 34.05 33.33 33.58 194,723 -0.26(-0.77%)
Feb 23, 2024 32.00 34.22 32.00 33.84 327,123 +0.59(+1.77%)
Feb 22, 2024 33.44 33.85 33.09 33.25 223,557 -0.19(-0.57%)
Feb 21, 2024 34.68 34.84 33.39 33.44 123,589 -1.43(-4.10%)
Feb 20, 2024 35.11 35.67 34.81 34.87 100,008 -0.64(-1.80%)
Feb 16, 2024 34.18 35.77 33.98 35.51 148,207 +1.21(+3.53%)
Feb 15, 2024 34.03 34.62 33.93 34.30 150,962 +0.42(+1.24%)
Feb 14, 2024 34.13 34.66 33.37 33.88 93,468 +0.23(+0.68%)
Feb 13, 2024 34.03 34.48 32.63 33.65 112,779 -1.40(-3.99%)
Feb 12, 2024 35.05 35.40 34.96 35.05 95,678 -0.04(-0.11%)
Feb 09, 2024 34.97 35.20 34.97 35.09 94,148 +0.05(+0.14%)
Feb 08, 2024 33.98 35.04 33.84 35.04 111,551 +1.21(+3.58%)
Feb 07, 2024 34.05 34.05 33.34 33.83 103,869 +0.04(+0.12%)
Feb 06, 2024 33.63 34.16 33.59 33.79 87,993 -0.05(-0.15%)
Feb 05, 2024 34.28 34.28 33.62 33.84 93,667 -0.88(-2.53%)
Feb 02, 2024 34.43 34.80 33.92 34.72 74,410 -0.14(-0.40%)
Feb 01, 2024 34.06 34.86 33.74 34.86 208,780 +1.05(+3.11%)
Jan 31, 2024 34.61 34.99 33.74 33.81 160,834 -0.81(-2.34%)
Jan 30, 2024 35.01 35.15 34.08 34.62 102,300 -0.44(-1.25%)
Jan 29, 2024 33.51 35.11 33.23 35.06 148,607 +1.45(+4.31%)
Jan 26, 2024 34.11 34.27 33.48 33.61 88,254 -0.18(-0.53%)
Jan 25, 2024 34.75 34.79 33.51 33.79 151,422 -0.42(-1.23%)
Jan 24, 2024 34.15 34.27 33.61 34.21 111,091 +0.53(+1.57%)
Jan 23, 2024 34.18 34.31 33.60 33.68 83,979 -0.22(-0.65%)
Jan 22, 2024 33.68 34.54 33.66 33.90 176,034 +0.35(+1.04%)
Jan 19, 2024 33.61 33.88 33.32 33.55 126,070 +0.07(+0.21%)
Jan 18, 2024 33.06 33.51 32.79 33.48 132,084 +0.44(+1.33%)
Jan 17, 2024 32.17 33.64 32.04 33.04 220,683 +0.65(+2.01%)
Jan 16, 2024 33.29 33.29 31.63 32.39 229,095 -0.81(-2.44%)
Jan 12, 2024 34.40 34.40 32.66 33.20 273,257 -0.70(-2.06%)
Jan 11, 2024 34.76 34.78 33.59 33.90 199,706 -0.88(-2.53%)
Jan 10, 2024 34.30 34.97 34.22 34.78 177,045 +0.47(+1.37%)
Jan 09, 2024 34.97 34.97 34.03 34.31 165,390 -1.14(-3.22%)
Jan 08, 2024 35.58 35.86 35.32 35.45 192,271 +0.02(+0.06%)
Jan 05, 2024 35.64 36.16 35.00 35.43 80,006 -0.50(-1.39%)
Jan 04, 2024 36.27 36.30 35.89 35.93 81,570 -0.20(-0.55%)
Jan 03, 2024 37.23 37.30 35.90 36.13 90,627 -1.10(-2.95%)
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.