$32.38 +0.26 (%) Chuy's Holdings Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHUY historical data

Date Open High Low Close Volume
5/24/201632.0032.7132.0032.38145,421
5/23/201631.9232.4231.5132.12147,699
5/20/201631.9431.9431.3931.90101,434
5/19/201632.0432.3031.5231.79103,399
5/18/201631.9532.4231.5032.14233,161
5/17/201632.4032.6831.8332.15239,281
5/16/201632.1232.6631.8032.48185,152
5/13/201632.4532.5531.8331.96116,092
5/12/201632.3632.5831.9432.48170,730
5/11/201633.0133.0732.1532.19197,903
5/10/201633.4433.7733.0033.23177,107
5/9/201632.3933.8831.6633.64337,034
5/6/201632.7933.1031.8332.29245,080
5/5/201633.6833.6833.0333.09331,026
5/4/201632.3034.2531.7633.69778,329
5/3/201630.8631.3930.6731.30339,063
5/2/201630.5131.1530.2430.99383,740
4/29/201629.3930.5428.9430.54418,536
4/28/201629.4930.0029.2829.38280,643
4/27/201629.7429.9429.2929.51284,056
4/26/201629.8730.1429.5029.89296,804
4/25/201630.3830.9729.8029.89455,024
4/22/201630.7530.9730.1930.452,313,486
4/21/201631.0031.1730.6830.76397,027
4/20/201631.5331.7630.4130.721,072,857
4/19/201629.4729.7129.0329.15298,921
4/18/201630.1930.5028.8529.48463,896
4/15/201629.4030.1229.2630.03167,820
4/14/201629.6830.4829.4029.54182,688
4/13/201629.9430.1528.4329.77406,104
4/12/201629.8030.2929.3829.81112,860
4/11/201629.6730.3829.4729.68118,682
4/8/201629.8430.2329.3529.42101,868
4/7/201630.7530.7729.1629.75243,299
4/6/201630.9131.3030.7730.85104,801
4/5/201630.7130.9930.5130.76152,966
4/4/201631.0431.5630.8630.89132,627
4/1/201630.9931.7630.5931.12202,238
3/31/201631.6631.7730.9331.07228,196
3/30/201631.4331.9331.3731.71124,405
3/29/201630.4831.3430.3731.29217,956
3/28/201630.1830.7330.0230.6487,366
3/24/201630.2230.3929.7230.0495,644
3/23/201630.9631.0030.4030.44164,098
3/22/201630.8931.3930.6631.00146,322
3/21/201631.9931.9931.0031.08113,823
3/18/201631.9632.6831.8532.02178,789
3/17/201631.7732.1531.2631.80106,873
3/16/201631.0032.0430.8731.80141,348
3/15/201632.1832.4531.2631.27137,083
3/14/201632.6932.7331.4332.3386,678
3/11/201632.5032.8031.5432.67202,475
3/10/201633.0433.0432.1232.18167,135
3/9/201633.2133.7132.9132.98158,564
3/8/201633.5233.7732.7632.87180,278
3/7/201634.3934.6233.5633.62286,355
3/4/201634.1534.8533.7634.55530,357
3/3/201633.6234.2433.5234.06428,030
3/2/201635.2535.4332.1933.951,331,719
3/1/201632.2232.8831.6232.79385,712
2/29/201631.7533.1631.7532.04465,671
2/26/201631.7632.0031.3831.74227,184
2/25/201630.9931.9730.9731.63263,410
2/24/201630.8431.3730.1131.06178,952
2/23/201630.6931.6730.3731.08220,074
2/22/201630.4931.0530.1430.63242,410
2/19/201629.6830.3429.2330.22212,277
2/18/201630.6831.0629.5329.83270,635
2/17/201630.1731.0829.9230.79351,216
2/16/201629.2230.3728.7130.16239,979
2/12/201628.7529.3928.0128.95216,186
2/11/201627.2928.5927.0028.29267,992
2/10/201628.8929.1127.8827.90342,825
2/9/201628.7729.6228.2728.80225,046
2/8/201629.7130.0028.4629.22549,298
2/5/201631.3731.6129.9530.07594,117
2/4/201630.7231.9930.2531.43332,599
2/3/201632.3632.4129.8730.84812,749
2/2/201633.8034.1631.4532.23680,683
2/1/201634.0834.9333.0233.95343,770
1/29/201634.1334.6432.7234.19681,525
1/28/201634.6535.9534.3835.25378,999
1/27/201635.5036.1234.3434.46408,696
1/26/201634.1335.5934.1335.47425,136
1/25/201634.7334.9533.7933.90345,079
1/22/201634.0034.7933.7534.54306,751
1/21/201633.1735.0133.0033.72401,333
1/20/201634.8535.0532.2033.16946,037
1/19/201635.3836.4534.8735.24347,886
1/15/201634.7035.2433.5235.14440,918
1/14/201635.8336.4134.1735.76368,293
1/13/201636.3437.3435.6435.99554,916
1/12/201634.5836.8434.5536.46807,584
1/11/201633.8834.6233.8834.56384,289
1/8/201633.9334.2933.8134.04419,689
1/7/201632.7934.2232.7933.97334,175
1/6/201633.9534.8733.3633.64351,719
1/5/201633.3034.9133.1834.79961,273
1/4/201631.0033.2030.7232.97600,308
12/31/201531.2431.7730.9231.34121,401
  • Showing 1-100 of 965 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center