U.S. Markets open in 3 hrs 40 mins

Chuy's Holdings, Inc. (CHUY)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
23.15+0.35 (+1.54%)
At close: 4:00PM EDT
People also watch
DFRGBLMNFRGINDLSIRG
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201722.8523.4022.8523.1523.15221,700
Jun 27, 201722.6523.1022.4022.8022.80182,300
Jun 26, 201722.2522.5522.0522.5522.55156,500
Jun 23, 201721.7022.3521.5922.1522.15278,500
Jun 22, 201721.9022.0521.6521.7521.75248,600
Jun 21, 201721.9022.8521.7521.9021.90544,100
Jun 20, 201724.0524.1023.4123.7023.70172,200
Jun 19, 201724.5025.0524.0524.0524.05155,400
Jun 16, 201724.3524.5024.1024.5024.50377,400
Jun 15, 201725.4525.5524.4524.5024.50189,000
Jun 14, 201726.2526.4025.6325.6525.65204,300
Jun 13, 201726.6526.7526.1526.2526.25178,900
Jun 12, 201726.8027.0526.4526.7526.75185,900
Jun 09, 201726.9526.9526.4526.8526.85191,800
Jun 08, 201726.8027.2826.8026.9526.95113,800
Jun 07, 201727.0027.3026.8026.9526.95137,700
Jun 06, 201726.7527.0026.6526.9026.90172,900
Jun 05, 201727.3527.3526.8227.0027.0086,100
Jun 02, 201727.3027.9027.0027.4527.45101,800
Jun 01, 201727.0527.7026.9027.2027.20109,300
May 31, 201726.8527.0526.6326.9026.9082,900
May 30, 201727.2027.2026.7026.8526.85113,400
May 26, 201727.6027.8027.1527.1527.15145,900
May 25, 201727.8028.0527.5527.7527.7595,500
May 24, 201728.0528.3527.7527.8027.80216,000
May 23, 201728.5528.5528.0528.0528.05113,200
May 22, 201728.5528.6028.2528.5028.5071,400
May 19, 201728.4528.7528.0528.5528.55374,800
May 18, 201729.0529.8529.0529.4529.45158,600
May 17, 201728.9529.2528.8529.0029.00140,800
May 16, 201729.4529.4529.0329.1029.10119,600
May 15, 201729.9030.2029.0029.3529.35161,500
May 12, 201730.9030.9029.9529.9529.95125,300
May 11, 201730.5031.0530.1530.9030.90144,500
May 10, 201730.6531.0030.6530.6530.65120,200
May 09, 201730.4531.0030.4530.8030.80177,700
May 08, 201730.0030.6530.0030.4830.48110,500
May 05, 201727.4030.3027.4030.0530.05610,400
May 04, 201731.3531.6530.8031.0531.05292,900
May 03, 201731.4531.7030.9031.2531.25261,000
May 02, 201730.8032.1030.8031.6031.60324,500
May 01, 201729.9031.0029.7530.7030.70290,300
Apr 28, 201729.1529.9329.0329.8029.80396,100
Apr 27, 201728.9529.2028.4829.0529.05140,800
Apr 26, 201728.5029.0528.5028.9028.90181,100
Apr 25, 201729.0029.5528.5028.5528.55270,400
Apr 24, 201728.7529.1028.4829.0029.00350,700
Apr 21, 201728.5028.6028.3528.4528.45130,500
Apr 20, 201728.0528.5027.9528.5028.50125,500
Apr 19, 201727.9028.2027.8528.0028.00128,000
Apr 18, 201728.1028.3227.6527.7527.75141,300
Apr 17, 201728.3528.5028.0528.2528.25100,800
Apr 13, 201728.3028.6928.3028.3528.35104,000
Apr 12, 201728.6028.7528.3028.4528.45114,000
Apr 11, 201728.9029.1528.6528.7028.7073,800
Apr 10, 201728.7529.1528.6028.9028.90142,900
Apr 07, 201728.9029.1028.5028.7028.70165,700
Apr 06, 201729.2029.2028.6529.0029.00139,800
Apr 05, 201729.2529.6528.7029.3029.30121,600
Apr 04, 201729.4029.7028.9029.0529.0599,400
Apr 03, 201729.9029.9529.1829.5529.55184,000
Mar 31, 201729.8030.0529.6529.8029.8098,900
Mar 30, 201729.8530.1029.7029.8029.80106,600
Mar 29, 201729.3029.9529.2029.7529.75121,500
Mar 28, 201728.4529.4028.4029.4029.40101,500
Mar 27, 201728.5028.9728.4528.6028.60102,600
Mar 24, 201728.6028.9028.5028.8028.8099,300
Mar 23, 201728.4028.8028.4028.6028.6074,000
Mar 22, 201727.8028.3027.6528.2528.2583,500
Mar 21, 201728.1528.3027.8027.8027.8074,700
Mar 20, 201728.5028.5028.0028.0528.0590,800
Mar 17, 201728.3028.6028.1528.5028.50189,200
Mar 16, 201728.4028.7028.1028.4528.45231,200
Mar 15, 201727.7028.4027.6528.3028.30121,400
Mar 14, 201727.8028.1027.6027.7027.70123,500
Mar 13, 201728.0528.2027.7528.0028.00107,000
Mar 10, 201727.6028.4327.6028.1528.15137,000
Mar 09, 201727.3027.8027.3027.5027.50168,300
Mar 08, 201727.4527.6027.1527.3527.3584,700
Mar 07, 201727.2027.5027.0027.3527.35125,600
Mar 06, 201727.8027.8526.6027.2027.20273,600
Mar 03, 201728.4028.4827.7027.8027.80102,200
Mar 02, 201729.1029.1028.1528.2528.25248,600
Mar 01, 201727.0029.3526.6029.2029.20536,600
Feb 28, 201728.1528.8328.0028.5028.50285,100
Feb 27, 201728.1528.4027.6528.2528.25362,200
Feb 24, 201728.3028.4528.0028.1528.15121,400
Feb 23, 201728.5528.9528.3028.4528.45157,800
Feb 22, 201730.2030.2028.3028.5528.55321,800
Feb 21, 201730.2530.5029.8430.2530.25132,000
Feb 17, 201730.2530.4029.9030.1530.15181,500
Feb 16, 201730.2030.4530.0530.2530.2576,700
Feb 15, 201730.0030.4029.7130.2530.2570,600
Feb 14, 201730.8030.8529.7530.1530.15119,400
Feb 13, 201730.8531.0530.4530.8030.80191,800
Feb 10, 201730.4530.8530.4530.7030.70103,300
Feb 09, 201729.4530.5029.4530.3530.35130,200
Feb 08, 201729.5529.8029.2529.4529.45159,500
Feb 07, 201729.4030.0529.4029.4029.40166,200
Feb 06, 201728.7529.3528.6829.3029.30160,000
*Close price adjusted for dividends and splits.
Loading more data...