CHUY - Chuy's Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201922.5522.5522.1322.3822.3880,400
Jul 12, 201922.3422.7322.2822.4622.4693,100
Jul 11, 201922.5322.6222.2522.3422.3468,900
Jul 10, 201922.5522.6422.2622.4222.4279,700
Jul 09, 201922.6322.6422.3122.5822.5879,000
Jul 08, 201922.6922.8322.3722.7322.73110,500
Jul 05, 201922.1322.8522.1322.7822.7872,900
Jul 03, 201922.0922.3821.9422.1822.1861,800
Jul 02, 201922.2822.3321.4422.0022.00210,200
Jul 01, 201923.1623.1622.2722.3422.34121,700
Jun 28, 201923.0123.3222.8522.9222.92495,600
Jun 27, 201922.6522.9722.6022.9722.97121,900
Jun 26, 201922.4122.6722.2022.5422.54206,800
Jun 25, 201922.2823.0221.9922.4322.43117,100
Jun 24, 201922.7122.7522.2522.2622.2688,500
Jun 21, 201922.8923.2322.1922.6022.60210,800
Jun 20, 201922.6023.1322.5322.9822.98194,300
Jun 19, 201922.7723.1122.3822.6622.66198,600
Jun 18, 201921.7523.1221.7522.8022.80278,300
Jun 17, 201921.0221.9221.0021.7421.74231,200
Jun 14, 201920.4421.6320.4421.0221.02620,900
Jun 13, 201920.1320.6620.1320.3320.3378,300
Jun 12, 201920.0120.1619.7119.9419.9469,900
Jun 11, 201920.5320.7020.0020.1120.11115,800
Jun 10, 201920.5020.9020.3720.5020.50109,900
Jun 07, 201920.1120.7820.0020.4520.4593,300
Jun 06, 201920.7920.9119.8320.1220.12204,700
Jun 05, 201922.4322.4520.8920.9820.98192,700
Jun 04, 201922.2222.6422.2222.4322.4363,800
Jun 03, 201922.1022.2921.8222.0922.09105,700
May 31, 201921.7322.1421.6222.1222.12121,700
May 30, 201921.7122.4221.7121.9721.97116,300
May 29, 201921.8521.9721.1721.6521.65141,000
May 28, 201922.1522.5921.9421.9521.9583,300
May 24, 201922.2422.2521.7722.1322.1376,800
May 23, 201922.4222.6721.6422.0422.04118,400
May 22, 201923.1423.2122.5922.7622.7689,900
May 21, 201923.1623.4422.7323.1423.14129,500
May 20, 201922.3523.1322.1323.0423.04114,200
May 17, 201921.3922.6221.3922.5822.58138,800
May 16, 201922.0322.2821.5521.6321.6385,600
May 15, 201921.7722.2121.5421.9821.98112,700
May 14, 201922.2922.4721.8421.9121.91143,600
May 13, 201922.4422.5321.9322.3722.37130,100
May 10, 201922.9423.4722.5522.8222.82140,100
May 09, 201922.6223.0422.4223.0123.01168,600
May 08, 201921.0223.4519.5322.9422.94460,900
May 07, 201920.5220.7119.8219.9119.91192,200
May 06, 201920.6021.4420.6020.7420.74160,800
May 03, 201920.6521.0020.4520.9220.9280,100
May 02, 201919.9920.5719.9920.4420.4468,800
May 01, 201919.9820.3319.6220.0020.00190,500
Apr 30, 201921.0121.0119.8519.8919.89124,200
Apr 29, 201920.7821.1520.6421.0821.08105,300
Apr 26, 201921.1621.2320.7020.8320.83116,300
Apr 25, 201920.8521.5520.5821.1021.10167,700
Apr 24, 201920.4421.0420.3520.8520.85128,800
Apr 23, 201919.9820.4519.8620.4420.44100,800
Apr 22, 201920.3020.3019.8520.0120.01116,100
Apr 18, 201920.2720.6320.2220.3720.37147,200
Apr 17, 201920.7020.7320.0020.3120.31107,900
Apr 16, 201920.6320.7120.0620.6720.67144,200
Apr 15, 201920.7421.0220.5320.5820.5896,900
Apr 12, 201921.1221.2620.8320.8520.8587,400
Apr 11, 201921.1921.1920.9521.0921.0968,400
Apr 10, 201920.9921.1920.7021.1521.15118,300
Apr 09, 201921.7522.0820.9721.0021.00107,600
Apr 08, 201921.9221.9721.3821.8621.86155,100
Apr 05, 201921.9322.0921.5522.0222.0282,900
Apr 04, 201921.0921.9520.9121.9221.92121,100
Apr 03, 201921.2121.4820.8621.1521.15102,200
Apr 02, 201921.5921.5920.7521.0421.04159,000
Apr 01, 201922.9022.9021.5721.5921.59198,500
Mar 29, 201922.9022.9622.2722.7722.77249,100
Mar 28, 201922.9323.0022.5422.7522.75105,700
Mar 27, 201922.7822.9522.5622.9022.90145,600
Mar 26, 201922.3522.9722.1622.7122.71134,200
Mar 25, 201922.4622.5421.9222.3422.34110,300
Mar 22, 201922.8622.8622.4022.4622.46215,600
Mar 21, 201922.3322.9822.0122.9022.90176,100
Mar 20, 201922.4722.7321.9722.3322.33107,800
Mar 19, 201922.7023.2122.4822.5622.56139,700
Mar 18, 201922.4622.7422.1522.6922.69321,400
Mar 15, 201922.3122.6922.0122.4022.40278,200
Mar 14, 201921.9122.5221.5122.3122.31175,400
Mar 13, 201922.1222.3621.8421.9321.93142,400
Mar 12, 201922.0422.4221.8322.0222.02172,100
Mar 11, 201921.4222.0621.1122.0022.00194,900
Mar 08, 201922.0022.0420.3121.3521.35830,100
Mar 07, 201922.1922.7121.6622.2922.29383,400
Mar 06, 201922.9223.2121.9422.1222.12300,200
Mar 05, 201923.5623.6922.7622.9122.91231,400
Mar 04, 201923.1123.6122.9123.5523.55322,700
Mar 01, 201922.5423.2422.4823.1023.10346,100
Feb 28, 201922.2022.7121.9922.3722.37152,100
Feb 27, 201921.8222.3621.3922.1822.18216,800
Feb 26, 201922.1422.2321.8821.8821.8891,100
Feb 25, 201922.8222.8221.9322.1822.18220,200
Feb 22, 201923.1523.1522.3022.7022.70216,800
Feb 21, 201923.4623.6422.8723.0823.08172,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...