$33.60 +0.14 (%) Chuy's Holdings Inc - NASDAQ

Jul. 29, 2016 | 02:01 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
7/28/201632.7333.5032.6233.46161,093
7/27/201633.4633.6032.1332.68262,295
7/26/201635.7136.0332.4833.45884,167
7/25/201637.6737.7635.0237.21101,442
7/22/201636.6837.7836.4837.70136,822
7/21/201637.1037.2436.5536.6698,412
7/20/201636.5437.2436.5437.02125,766
7/19/201635.9736.6935.9736.44181,576
7/18/201635.9336.2335.7535.99137,504
7/15/201635.7437.0035.1935.85196,654
7/14/201635.6335.9335.2535.63136,090
7/13/201634.9335.4034.9035.24108,116
7/12/201634.9135.1934.5334.9580,714
7/11/201634.0934.7234.0634.6571,696
7/8/201633.8534.3133.4834.12104,534
7/7/201633.6333.8633.2333.46105,852
7/6/201634.2934.5033.5633.69150,552
7/5/201634.4334.8934.1834.28106,420
7/1/201634.7135.0234.1934.4977,207
6/30/201634.8635.3334.3634.6191,211
6/29/201634.6534.9734.4834.9183,291
6/28/201634.0534.5433.7734.23112,441
6/27/201634.7534.8133.6833.72223,419
6/24/201634.3035.4933.5035.20301,747
6/23/201635.6635.8235.4635.58120,846
6/22/201635.5435.7135.4435.4993,615
6/21/201635.6035.7735.5635.62102,673
6/20/201635.5535.6235.1135.56105,034
6/17/201634.7835.4034.2835.21223,969
6/16/201634.9135.0134.6534.8383,555
6/15/201635.4235.7335.0535.05167,077
6/14/201635.6135.7835.1335.4291,045
6/13/201635.2635.9435.1835.66228,638
6/10/201635.4135.7235.3635.45162,296
6/9/201634.8135.8334.7935.59252,378
6/8/201634.5734.9334.2634.84139,610
6/7/201634.3034.5134.2034.41100,787
6/6/201633.2434.7633.2434.40277,034
6/3/201633.2433.5332.9833.21112,034
6/2/201633.2033.4233.0133.4171,029
6/1/201632.9134.0032.9133.37193,955
5/31/201633.3333.3332.7832.9599,137
5/27/201632.9233.4332.9233.3052,212
5/26/201632.8933.1132.7232.9265,302
5/25/201632.5333.5032.0232.89140,453
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
  • Showing 1-100 of 1,010 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center