CHUY - Chuy's Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201923.1423.2122.5922.7622.7678,037
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, 201922.1922.7121.6622.2922.29380,300
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
Feb 20, 201922.8323.6222.7923.4723.47159,300
Feb 19, 201922.9023.0022.5422.8422.84116,200
Feb 15, 201922.3622.9522.3622.9022.90210,400
Feb 14, 201922.6222.6222.2322.3922.39176,500
Feb 13, 201922.3222.9021.9622.7522.75384,900
Feb 12, 201922.6823.0022.2022.3522.35410,200
Feb 11, 201922.3922.7622.1322.7522.75290,100
Feb 08, 201922.3122.7522.0222.2922.29386,800
Feb 07, 201922.0022.4021.8622.3322.33346,200
Feb 06, 201922.0922.4122.0022.4122.41208,200
Feb 05, 201923.2123.2121.5622.2522.25620,700
Feb 04, 201923.0223.3022.6623.1423.14308,500
Feb 01, 201922.7923.0322.3223.0123.01444,000
Jan 31, 201922.1622.9721.7622.7222.72848,500
Jan 30, 201921.5522.3421.3522.1722.17128,900
Jan 29, 201921.6021.9420.8321.5121.51295,600
Jan 28, 201920.6222.1820.6021.6921.69346,200
Jan 25, 201920.6820.8620.1020.8120.81108,400
Jan 24, 201920.5320.7620.1920.5120.5142,300
Jan 23, 201920.6921.1120.4720.5220.5254,700
Jan 22, 201921.9021.9020.6120.6720.67117,300
Jan 18, 201921.0621.9221.0621.9021.90175,600
Jan 17, 201920.4421.3420.4420.9920.99161,400
Jan 16, 201920.1220.5620.1220.5520.5578,400
Jan 15, 201920.3320.6219.8320.1120.1173,200
Jan 14, 201920.8820.9820.2820.3220.3252,200
Jan 11, 201920.3921.0620.3221.0321.03141,100
Jan 10, 201919.9920.8619.9520.6120.61117,500
Jan 09, 201920.5020.8919.9220.1720.1777,700
Jan 08, 201920.5121.3020.0020.4320.43187,200
Jan 07, 201918.7620.6618.3620.2520.25447,100
Jan 04, 201918.2718.9518.1318.7718.77146,900
Jan 03, 201918.0418.4717.5118.0618.06100,000
Jan 02, 201917.5218.3517.3118.3218.32117,000
Dec 31, 201817.9718.2017.5517.7417.74146,000
Dec 28, 201817.3917.9917.3917.9617.96368,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...