CHUY

Chuy's Holdings, Inc. Historical Stock Prices

$26.66
*  
0.13
0.49%
Get CHUY Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading CHUY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CHUY After Hours
 
 
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 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.94  27.20  26.39  26.66 135,307
06/30/2015 26.7 27 26.59 26.79 182,643
06/29/2015 26.39 26.79 25.69 26.61 261,896
06/26/2015 25.99 26.89 25.99 26.58 177,373
06/25/2015 26.02 26.12 25.5 25.93 141,403
06/24/2015 26.16 26.3 25.5 25.92 165,725
06/23/2015 27.11 27.235 25.81 26.18 140,717
06/22/2015 27.46 27.8799 26.82 27.04 199,897
06/19/2015 27.25 27.85 27.02 27.57 244,895
06/18/2015 26.85 27.25 26.7832 27.19 111,538
06/17/2015 26.92 26.92 26.46 26.73 59,999
06/16/2015 26.82 27.2 26.565 26.75 74,260
06/15/2015 26.6 27.07 26.17 26.9 138,746
06/12/2015 26.74 27.24 26.52 26.81 77,453
06/11/2015 26.61 27.0035 26.56 26.75 78,519
06/10/2015 26.17 27.02 26.17 26.66 126,562
06/09/2015 26.37 26.68 26 26.01 109,410
06/08/2015 26.85 27.1 26.48 26.51 201,773
06/05/2015 26.66 27.08 26.07 27.07 142,951
06/04/2015 26.5 26.84 26.41 26.6 117,279
06/03/2015 26.27 27.135 26.16 26.64 252,101
06/02/2015 25.86 26.64 25.77 26.26 111,417
06/01/2015 25.94 26.05 25.29 25.95 144,247
05/29/2015 26.24 26.37 25.89 25.99 83,023
05/28/2015 26.46 26.7 26.1101 26.25 205,990
05/27/2015 26.78 27.0685 26.35 26.54 220,604
05/26/2015 27.25 27.25 26.35 26.71 169,168
05/22/2015 27.6 27.82 27.2 27.26 118,001
05/21/2015 27.65 28.04 27.295 27.62 266,365
05/20/2015 27.33 27.64 26.78 27.47 175,615
05/19/2015 26.99 27.37 26.72 27.31 266,039
05/18/2015 25.96 27.2 25.75 26.92 272,284
05/15/2015 26.7 26.7 25.9 26 283,314
05/14/2015 26 27.06 25.82 26.75 282,889
05/13/2015 25.75 25.98 25.54 25.88 159,460
05/12/2015 25.66 26 25.13 25.75 180,997
05/11/2015 25.08 25.97 25.08 25.81 123,841
05/08/2015 25.85 26 24.9 25.24 281,991
05/07/2015 25.45 25.87 25.24 25.53 259,652
05/06/2015 26.06 26.42 25.425 25.5 310,523
05/05/2015 25.13 26.53 24.5 26.06 2,019,452
05/04/2015 22.54 22.84 22.11 22.15 242,819
05/01/2015 22.76 22.95 22.05 22.53 208,865
04/30/2015 23.29 23.29 22.55 22.62 123,549
04/29/2015 24.7 24.89 23.34 23.41 169,863
04/28/2015 23.87 24.77 23.84 24.76 108,980
04/27/2015 24.48 24.87 23.81 23.9 136,384
04/24/2015 24.01 24.99 24.01 24.47 98,077
04/23/2015 24.03 24.24 23.555 24.02 116,368
04/22/2015 24.14 24.16 23.4 24.14 133,659
04/21/2015 24.7 24.7 24.08 24.11 111,080
04/20/2015 24.36 24.75 24.18 24.7 147,566
04/17/2015 24.47 24.49 24.06 24.19 139,395
04/16/2015 24.41 24.7 24.31 24.67 137,779
04/15/2015 24.02 24.41 23.96 24.37 157,746
04/14/2015 24.07 24.09 23.825 24.03 229,139
04/13/2015 23.54 24.4 23.31 24.12 247,285
04/10/2015 23.32 23.98 23.25 23.65 116,748
04/09/2015 23 23.34 22.72 23.25 279,217
04/08/2015 22.78 23.49 22.78 23.09 216,256
04/07/2015 22.96 23.25 22.74 22.75 174,400
04/06/2015 22.76 23.02 22.57 22.91 130,603
04/02/2015 22.33 23.18 22.33 22.94 138,272
04/01/2015 22.45 23.25 21.78 22.33 448,889
03/31/2015 21.78 22.65 21.6 22.53 540,123
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?