$29.62 +0.32 (%) Chuy's Holdings Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201429.3929.8528.8729.62198,738
10/23/201430.0530.8729.0129.30191,733
10/22/201429.9931.0629.8229.91701,314
10/21/201429.0829.3128.7928.95208,938
10/20/201429.9130.0828.8329.04166,827
10/17/201430.0330.7029.8129.95185,502
10/16/201429.2730.5729.2229.60263,835
10/15/201429.6630.9829.2629.52350,826
10/14/201430.8531.1529.8630.09372,788
10/13/201430.4231.2130.0430.59162,320
10/10/201431.6431.9630.3830.52280,844
10/9/201432.0732.1831.7331.89296,975
10/8/201431.6632.4231.4532.19227,563
10/7/201431.7932.0131.5531.70167,019
10/6/201432.3432.4631.6731.95201,550
10/3/201431.6732.4031.0532.36183,968
10/2/201431.2431.7430.6931.42160,015
10/1/201431.5332.1030.9631.15207,767
9/30/201431.3832.4431.1331.39281,199
9/29/201430.9831.4930.5431.32261,208
9/26/201430.8031.4330.7231.35130,903
9/25/201430.9431.3330.5330.75186,644
9/24/201430.7531.0530.2130.9880,066
9/23/201430.7530.9430.3030.65239,410
9/22/201431.2731.2730.4730.94137,432
9/19/201431.4331.4930.8731.30181,860
9/18/201431.4331.7331.0131.19131,637
9/17/201431.1331.6130.9631.30236,553
9/16/201431.2531.5130.5931.15228,829
9/15/201429.7531.3829.2831.23404,452
9/12/201428.9429.5628.6428.75216,842
9/11/201427.8729.2027.8728.94308,310
9/10/201427.4428.2027.2728.11120,126
9/9/201427.5127.5127.0327.36120,253
9/8/201427.5028.0427.4427.60400,340
9/5/201427.0427.4826.8727.45231,092
9/4/201425.9427.1925.9427.14239,992
9/3/201426.3526.5025.7025.91382,552
9/2/201426.5426.5425.4226.21236,986
8/29/201426.2526.4326.1026.30199,409
8/28/201426.5026.7125.8226.10620,275
8/27/201427.0127.1426.4226.63442,088
8/26/201427.3427.3927.1727.29115,703
8/25/201427.4027.4727.1527.3398,367
8/22/201427.2727.5727.0727.24176,691
8/21/201427.5627.5626.9127.34221,949
8/20/201427.8628.0626.8327.49212,477
8/19/201428.7028.7027.9427.97105,841
8/18/201428.4128.7427.9928.6964,577
8/15/201428.2928.8127.7428.03163,689
8/14/201429.3829.5228.0428.05246,922
8/13/201429.2229.7028.9929.49101,617
8/12/201429.3729.6528.6629.21208,881
8/11/201428.3829.9128.0729.37471,797
8/8/201427.7827.9627.3827.82256,786
8/7/201428.2228.2227.3527.69294,659
8/6/201425.9328.4725.4728.13861,001
8/5/201426.3426.7325.7326.01326,471
8/4/201426.6526.9026.1426.51283,940
8/1/201428.5128.7526.5726.64294,087
7/31/201428.8029.0028.5028.65168,265
7/30/201429.1929.3828.6928.99183,334
7/29/201428.5029.1428.3628.95126,234
7/28/201428.2328.8827.7728.49249,105
7/25/201427.7028.4627.4528.24145,985
7/24/201427.8128.2427.2427.90182,179
7/23/201427.2929.4327.2128.19466,117
7/22/201426.9027.4326.5527.29335,006
7/21/201426.1226.8625.1626.57313,805
7/18/201426.1526.5425.9026.22406,377
7/17/201427.3227.5826.0026.13480,441
7/16/201427.7828.2027.3627.43276,974
7/15/201428.0228.2027.4927.69332,076
7/14/201430.2230.4628.0028.03608,713
7/11/201430.9431.1929.9229.99227,987
7/10/201433.0733.0731.0131.07322,957
7/9/201434.7034.7033.4033.65206,390
7/8/201434.9535.1133.8834.68105,245
7/7/201436.1936.1935.0035.1054,498
7/3/201436.1336.4835.8636.3238,237
7/2/201435.8736.2235.4735.9899,768
7/1/201436.3436.7135.8335.84113,755
6/30/201435.5436.3835.1036.30148,318
6/27/201435.6035.8235.3535.60127,614
6/26/201434.8435.8034.6835.74199,064
6/25/201434.1735.3234.1134.71146,029
6/24/201434.0635.1033.8134.30189,001
6/23/201433.9734.3833.6834.0977,190
6/20/201433.4634.0532.8434.00136,997
6/19/201433.2834.0033.2833.4985,721
6/18/201432.6633.3232.2533.21119,333
6/17/201432.8033.2532.2332.54212,509
6/16/201432.6033.2832.5232.81150,986
6/13/201433.1333.3032.4232.77118,111
6/12/201433.1233.3632.6233.11105,766
6/11/201432.9233.6032.9233.1878,720
6/10/201433.0933.6432.4833.14124,788
6/9/201433.7633.9032.4733.17223,962
6/6/201434.5634.8633.6533.82120,186
6/5/201433.0334.7733.0334.47248,872
  • Showing 1-100 of 568 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center