$31.35 +0.42 (%) Chuy's Holdings Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHUY historical data

Date Open High Low Close Volume
9/3/201531.9532.2530.5630.94247,528
9/2/201531.3232.0531.0331.88263,596
9/1/201530.2131.0830.0130.91194,444
8/31/201531.3431.6930.3930.64300,670
8/28/201530.8731.6930.3831.57254,947
8/27/201531.0431.2530.3030.87275,438
8/26/201530.4231.1629.8730.91246,099
8/25/201531.2431.3829.8029.90306,443
8/24/201529.6929.7628.0030.34432,252
8/21/201531.3032.5131.0131.27359,943
8/20/201532.0432.4931.3831.78290,342
8/19/201532.3732.8132.1432.45117,951
8/18/201533.4733.6932.4032.54194,123
8/17/201532.9434.1632.7233.55223,314
8/14/201533.7233.7232.5132.95229,605
8/13/201532.9034.2032.8733.65285,596
8/12/201532.0833.3431.8732.83302,008
8/11/201532.5833.1431.3732.45500,478
8/10/201532.5033.6332.1032.74395,690
8/7/201534.1134.1131.1931.97582,765
8/6/201534.1235.7633.6834.41511,455
8/5/201530.3735.0030.3734.222,795,520
8/4/201528.0228.2727.5727.83535,255
8/3/201528.3828.6227.6928.12155,057
7/31/201527.3129.1926.9528.41262,736
7/30/201527.0627.4126.7827.1094,697
7/29/201526.7327.5726.7327.17161,143
7/28/201526.7627.0526.2626.84116,627
7/27/201526.7727.3526.5126.70169,393
7/24/201527.2427.3726.7326.88159,512
7/23/201527.3127.3327.0427.24137,848
7/22/201526.6327.3626.5127.18149,490
7/21/201526.6827.0726.5726.67151,897
7/20/201527.1727.2026.6426.7455,608
7/17/201527.0327.3227.0327.21129,873
7/16/201527.2327.5626.8927.04111,627
7/15/201528.2928.2926.9727.12153,863
7/14/201528.7428.8528.3028.32148,678
7/13/201528.5328.7528.0328.65105,748
7/10/201528.4628.6027.9028.42135,321
7/9/201527.6328.1827.3728.03235,020
7/8/201527.4328.0827.0727.40254,448
7/7/201527.3727.9826.9027.65223,466
7/6/201526.5827.5526.4327.40212,455
7/2/201526.7226.7626.2426.7488,189
7/1/201526.9427.2026.3926.66136,458
6/30/201526.7027.0026.5926.79182,643
6/29/201526.3926.7925.6926.61262,071
6/26/201525.9926.8925.9926.58177,373
6/25/201526.0226.1225.5025.93141,403
6/24/201526.1626.3025.5025.92165,725
6/23/201527.1127.2425.8126.18140,717
6/22/201527.4627.8826.8227.04199,897
6/19/201527.2527.8527.0227.57244,895
6/18/201526.8527.2526.7827.19111,538
6/17/201526.9226.9226.4626.7359,999
6/16/201526.8227.2026.5726.7574,260
6/15/201526.6027.0726.1726.90138,746
6/12/201526.7427.2426.5226.8177,453
6/11/201526.6127.0026.5626.7578,519
6/10/201526.1727.0226.1726.66126,562
6/9/201526.3726.6826.0026.01109,510
6/8/201526.8527.1026.4826.51201,773
6/5/201526.6627.0826.0727.07142,951
6/4/201526.5026.8426.4126.60117,279
6/3/201526.2727.1426.1626.64252,101
6/2/201525.8626.6425.7726.26111,417
6/1/201525.9426.0525.2925.95144,247
5/29/201526.2426.3725.8925.9983,023
5/28/201526.4626.7026.1126.25205,990
5/27/201526.7827.0726.3526.54220,604
5/26/201527.2527.2526.3526.71169,168
5/22/201527.6027.8227.2027.26118,001
5/21/201527.6528.0427.3027.62266,365
5/20/201527.3327.6426.7827.47175,615
5/19/201526.9927.3726.7227.31266,039
5/18/201525.9627.2025.7526.92272,284
5/15/201526.7026.7025.9026.00283,314
5/14/201526.0027.0625.8226.75282,889
5/13/201525.7525.9825.5425.88159,460
5/12/201525.6626.0025.1325.75180,997
5/11/201525.0825.9725.0825.81123,841
5/8/201525.8526.0024.9025.24281,991
5/7/201525.4525.8725.2425.53259,652
5/6/201526.0626.4225.4325.50310,523
5/5/201525.1326.5324.5026.062,019,452
5/4/201522.5422.8422.1122.15243,449
5/1/201522.7622.9522.0522.53208,865
4/30/201523.2923.2922.5522.62123,549
4/29/201524.7024.8923.3423.41169,863
4/28/201523.8724.7723.8424.76108,980
4/27/201524.4824.8723.8123.90136,384
4/24/201524.0124.9924.0124.4798,077
4/23/201524.0324.2423.5624.02116,368
4/22/201524.1424.1623.4024.14133,659
4/21/201524.7024.7024.0824.11111,080
4/20/201524.3624.7524.1824.70147,566
4/17/201524.4724.4924.0624.19139,395
4/16/201524.4124.7024.3124.67137,779
4/15/201524.0224.4123.9624.37157,746
  • Showing 1-100 of 784 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!