CHUY

Chuy's Holdings, Inc. Historical Stock Prices

$19.9
*  
0.06
0.3%
Get CHUY Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CHUY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CHUY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.91  20.20  19.615  19.90 296,859
12/19/2014 19.91 20.2 19.615 19.9 296,886
12/18/2014 19.62 20 19.46 19.96 318,880
12/17/2014 19.21 19.62 19.15 19.36 295,206
12/16/2014 19.85 19.94 19 19.04 373,668
12/15/2014 19.93 19.9724 19.8 19.82 427,446
12/12/2014 19.31 19.94 19.28 19.81 346,344
12/11/2014 20.06 20.48 19.4 19.47 411,042
12/10/2014 21.24 21.48 19.63 19.86 487,013
12/09/2014 20.58 21.408 20.58 21.26 234,301
12/08/2014 20.99 21.49 20.5101 20.86 333,383
12/05/2014 21.15 21.5 20.86 21.12 213,989
12/04/2014 20.8 21.39 20.75 21.09 322,466
12/03/2014 21.31 21.68 20.85 20.88 229,826
12/02/2014 21.17 21.68 21 21.31 247,307
12/01/2014 21.43 21.6135 21.1 21.1 209,957
11/28/2014 21.65 21.93 21.33 21.41 124,316
11/26/2014 21.79 21.85 21.3 21.57 158,184
11/25/2014 21.78 22.21 21.5944 21.75 142,917
11/24/2014 21.84 22.01 21.5 21.85 162,826
11/21/2014 22.03 22.21 21.67 21.81 238,944
11/20/2014 21.13 21.95 21.13 21.77 150,516
11/19/2014 21.96 21.96 21.1 21.24 166,356
11/18/2014 21.6 22.14 21.44 21.93 207,234
11/17/2014 21.7 22.02 21.26 21.6 290,452
11/14/2014 22.22 22.4599 21.75 21.77 250,430
11/13/2014 22.55 22.625 22.1 22.25 192,995
11/12/2014 22.33 22.75 22.28 22.49 187,301
11/11/2014 23.23 23.23 22.11 22.4 298,509
11/10/2014 22.03 23.47 21.77 23.26 606,277
11/07/2014 21.62 22.12 21.26 22.02 867,097
11/06/2014 20.77 22.115 20.45 22 1,444,637
11/05/2014 23 23.36 20.5 20.68 7,046,181
11/04/2014 29.08 30.39 28.88 30.17 473,269
11/03/2014 30.06 30.31 29.21 29.35 383,901
10/31/2014 30.85 30.85 29.73 29.91 250,393
10/30/2014 30.95 31.14 30.3 30.44 240,770
10/29/2014 31.39 31.39 30.065 31.05 191,201
10/28/2014 30.39 31.33 30.14 31.31 216,606
10/27/2014 29.41 30.35 29 30.21 127,152
10/24/2014 29.39 29.85 28.874 29.62 198,738
10/23/2014 30.05 30.87 29.01 29.3 191,733
10/22/2014 29.99 31.06 29.82 29.91 701,314
10/21/2014 29.08 29.31 28.79 28.95 208,938
10/20/2014 29.91 30.08 28.83 29.04 166,827
10/17/2014 30.03 30.7 29.811 29.95 185,502
10/16/2014 29.27 30.57 29.22 29.6 263,674
10/15/2014 29.66 30.98 29.26 29.52 350,767
10/14/2014 30.85 31.151 29.86 30.09 372,788
10/13/2014 30.42 31.21 30.04 30.59 162,320
10/10/2014 31.64 31.9599 30.38 30.52 280,844
10/09/2014 32.07 32.18 31.73 31.89 296,975
10/08/2014 31.66 32.42 31.45 32.19 227,563
10/07/2014 31.79 32.01 31.55 31.7 167,019
10/06/2014 32.34 32.46 31.67 31.95 201,550
10/03/2014 31.67 32.4 31.05 32.36 183,968
10/02/2014 31.24 31.74 30.69 31.42 160,015
10/01/2014 31.53 32.1 30.96 31.15 207,767
09/30/2014 31.38 32.44 31.13 31.39 281,199
09/29/2014 30.98 31.485 30.54 31.32 261,208
09/26/2014 30.8 31.43 30.715 31.35 130,903
09/25/2014 30.94 31.33 30.53 30.75 186,644
09/24/2014 30.75 31.054 30.21 30.98 80,066
09/23/2014 30.75 30.94 30.3 30.65 239,410
09/22/2014 31.27 31.27 30.47 30.94 137,432
09/19/2014 31.43 31.4872 30.87 31.3 181,860
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?