CHUY

Chuy's Holdings, Inc. Historical Stock Prices

$38.5
*  
0.44
 negative 
1.16%
Get CHUY Alerts
*Delayed - data as of Apr. 22, 2014 
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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  38.12  38.96  37.76  38.50 179,356
04/22/2014 38.12 38.96 37.76 38.5 179,356
04/21/2014 38.22 38.42 37.51 38.06 304,596
04/17/2014 40.36 40.4 38.24 38.3 230,537
04/16/2014 40.41 40.725 38.764 40.37 219,028
04/15/2014 39.77 40.79 38.755 40.21 158,300
04/14/2014 38.99 39.95 38.55 39.67 219,550
04/11/2014 39.43 40.86 38.377 38.46 241,410
04/10/2014 41.22 41.29 39.5 39.85 188,849
04/09/2014 40.69 41.38 40.17 41.19 153,574
04/08/2014 38.47 40.78 37.915 40.45 301,064
04/07/2014 39 39.6 37.28 38.54 226,969
04/04/2014 41.12 41.12 39.0725 39.32 232,012
04/03/2014 41.8 41.842 40.661 40.81 108,336
04/02/2014 42.25 42.25 41.04 41.8 116,507
04/01/2014 43.4 43.4 41.88 42.07 147,553
03/31/2014 41.3 43.37 40.6043 43.14 222,720
03/28/2014 41.37 41.63 40.83 41.06 140,443
03/27/2014 41.89 42.21 40.63 41.35 167,062
03/26/2014 42.64 42.706 41.51 42.05 230,776
03/25/2014 40.4 42.64 40.4 42.18 296,740
03/24/2014 40.11 40.589 39.2 40.06 176,565
03/21/2014 40.24 40.38 39.79 40.01 183,185
03/20/2014 39.52 40.19 39.25 39.95 82,759
03/19/2014 39.41 40.304 39.41 39.68 238,762
03/18/2014 39.45 39.7294 38.6 39.44 101,877
03/17/2014 38.95 39.8 38.92 39.32 77,986
03/14/2014 38.07 39.23 37.85 38.78 70,492
03/13/2014 39.6 40.17 37.84 38.28 96,369
03/12/2014 38.98 40.24 38.59 39.3 128,173
03/11/2014 39.03 40.1991 38.59 39.12 183,688
03/10/2014 39.65 39.99 38.44 38.9 105,692
03/07/2014 38.89 39.91 38.53 39.64 93,962
03/06/2014 38.9 39.715 37.9 38.65 212,943
03/05/2014 40.54 41.08 37.78 39.15 235,756
03/04/2014 40.16 42 39.97 40.68 236,546
03/03/2014 39.17 40.16 39.01 39.95 148,668
02/28/2014 38.43 41.57 37.6 39.81 604,073
02/27/2014 41.16 42.39 40.4 42.1 204,580
02/26/2014 40.94 41.6 40.5 41.39 158,423
02/25/2014 40.35 40.79 39.6475 40.73 140,709
02/24/2014 39.62 40.64 39.47 40.31 234,923
02/21/2014 39.96 40.47 39.1 39.5 120,439
02/20/2014 40.29 40.804 39.54 39.73 150,062
02/19/2014 39.82 40.81 39.37 40.1 152,925
02/18/2014 40.3 41.16 39.75 39.84 244,997
02/14/2014 39.75 40.42 39.3 40.22 162,519
02/13/2014 38.63 40 38.63 39.77 157,987
02/12/2014 39.28 39.81 38.96 39.15 150,692
02/11/2014 38.59 39.64 38.104 39.57 184,332
02/10/2014 37.97 38.73 37.51 38.54 161,126
02/07/2014 36.11 38.1352 35.67 37.83 225,610
02/06/2014 34.51 35.67 34.45 35.46 133,077
02/05/2014 34.02 34.87 33.06 34.42 170,060
02/04/2014 34.81 35.76 34.29 34.32 144,061
02/03/2014 35.9 36.426 34.27 34.63 183,232
01/31/2014 35.8 36.75 35.51 36.12 123,765
01/30/2014 36.55 37.0128 36.15 36.32 91,760
01/29/2014 35.63 36.68 35.31 36.1 247,591
01/28/2014 36.62 37.26 35.75 36.04 182,597
01/27/2014 38.67 38.67 36.63 36.68 162,182
01/24/2014 38.57 38.72 37.54 38.63 205,964
01/23/2014 40.38 40.7 38.86 38.94 211,579
01/22/2014 40.18 41.37 39.756 40.49 312,827
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 your brokers before you trade


Want to trade FX?