CHUY

Historical Stock Prices

$22.47
*  
0.34
1.49%
Get CHUY Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CHUY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 22.87 22.94 22.13 22.47 300,800
02/26/2015 23.12 23.2504 22.64 22.81 222,225
02/25/2015 23.27 23.35 22.76 23.11 309,346
02/24/2015 22.84 23.27 22.68 23.21 190,792
02/23/2015 23.4 23.59 22.5 22.83 302,034
02/20/2015 24.74 24.74 23.28 23.35 393,877
02/19/2015 23.24 24.95 23.13 24.76 499,981
02/18/2015 21.88 23.14 21.55 23.08 210,946
02/17/2015 22.25 22.37 21.6 21.81 126,045
02/13/2015 22.42 22.56 21.736 22.04 180,750
02/12/2015 22.74 22.88 22.2 22.39 165,657
02/11/2015 21.53 22.9 21.356 22.79 192,478
02/10/2015 21.82 21.87 21.36 21.54 199,593
02/09/2015 22.02 22.25 21.51 21.57 145,099
02/06/2015 21.86 22.34 21.61 22.14 169,083
02/05/2015 21.83 22.05 21.4592 21.83 160,496
02/04/2015 22.18 22.42 21.61 21.73 161,390
02/03/2015 21.49 22.33 21.132 22.18 184,476
02/02/2015 21.39 21.92 20.86 21.49 196,229
01/30/2015 21.96 22.43 21.35 21.37 295,551
01/29/2015 22.04 22.21 21.57 22.16 217,051
01/28/2015 23 23.072 21.5 21.83 219,302
01/27/2015 22.42 22.8 22.09 22.78 271,228
01/26/2015 21.75 22.84 21.65 22.61 233,134
01/23/2015 22.44 22.84 21.2 21.67 364,233
01/22/2015 21.1 23.01 20.64 22.32 921,143
01/21/2015 20.07 20.5899 19.9 19.95 171,200
01/20/2015 22.12 22.475 20.04 20.27 297,986
01/16/2015 21.5 22.12 21.45 22.03 345,063
01/15/2015 20.96 21.53 20.68 21.45 432,510
01/14/2015 20.3 21.118 20.17 20.84 228,499
01/13/2015 19.49 20.85 19.49 20.62 603,086
01/12/2015 20.5 21.7695 19.33 19.39 714,365
01/09/2015 20.37 20.44 20.02 20.38 355,322
01/08/2015 19.94 20.75 19.92 20.35 429,005
01/07/2015 19.18 20.01 19.18 19.73 404,794
01/06/2015 19.47 19.62 18.4 19.17 292,103
01/05/2015 19.82 20.02 19.37 19.52 233,564
01/02/2015 19.88 20 19.4 19.82 398,547
12/31/2014 19.36 20.05 19.28 19.67 213,398
12/30/2014 19.83 20 19.26 19.28 145,268
12/29/2014 19.37 20.04 19.37 19.94 145,858
12/26/2014 19.3 19.766 19.3 19.49 115,038
12/24/2014 19.55 19.73 19.22 19.28 85,146
12/23/2014 19.42 19.84 19.42 19.47 174,027
12/22/2014 19.87 20.15 19.42 19.48 149,466
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
09/18/2014 31.43 31.73 31.01 31.19 131,637
09/17/2014 31.13 31.61 30.96 31.3 236,553
09/16/2014 31.25 31.51 30.59 31.15 228,829
09/15/2014 29.75 31.38 29.28 31.23 404,452
09/12/2014 28.94 29.56 28.64 28.75 216,842
09/11/2014 27.87 29.2 27.87 28.94 308,310
09/10/2014 27.44 28.2 27.2705 28.11 120,126
09/09/2014 27.51 27.51 27.03 27.36 120,253
09/08/2014 27.5 28.04 27.44 27.6 400,340
09/05/2014 27.04 27.48 26.87 27.45 231,092
09/04/2014 25.94 27.19 25.94 27.14 239,992
09/03/2014 26.35 26.5 25.7 25.91 382,552
09/02/2014 26.54 26.54 25.4205 26.21 236,986
08/29/2014 26.25 26.43 26.1 26.3 199,409
08/28/2014 26.5 26.71 25.818 26.1 620,275
08/27/2014 27.01 27.14 26.42 26.63 442,088
08/26/2014 27.34 27.39 27.174 27.29 115,703
08/25/2014 27.4 27.47 27.15 27.33 98,367
08/22/2014 27.27 27.57 27.07 27.24 176,691
08/21/2014 27.56 27.56 26.9051 27.34 221,718
08/20/2014 27.86 28.055 26.83 27.49 212,477
08/19/2014 28.7 28.7 27.94 27.97 105,841
08/18/2014 28.41 28.74 27.99 28.69 64,577
08/15/2014 28.29 28.805 27.74 28.03 163,689
08/14/2014 29.38 29.52 28.04 28.05 246,922
08/13/2014 29.22 29.695 28.99 29.49 101,617
08/12/2014 29.37 29.65 28.6591 29.21 208,881
08/11/2014 28.38 29.91 28.07 29.37 471,797
08/08/2014 27.78 27.96 27.3775 27.82 256,786
08/07/2014 28.22 28.22 27.35 27.69 294,659
08/06/2014 25.93 28.47 25.47 28.13 861,001
08/05/2014 26.34 26.73 25.73 26.01 325,346
08/04/2014 26.65 26.9 26.14 26.51 283,940
08/01/2014 28.51 28.75 26.57 26.64 293,485
07/31/2014 28.8 29 28.5 28.65 168,265
07/30/2014 29.19 29.38 28.69 28.99 183,334
07/29/2014 28.5 29.14 28.36 28.95 126,234
07/28/2014 28.23 28.88 27.77 28.49 248,734
07/25/2014 27.7 28.46 27.45 28.24 145,985
07/24/2014 27.81 28.24 27.236 27.9 182,179
07/23/2014 27.29 29.43 27.212 28.19 466,117
07/22/2014 26.9 27.43 26.55 27.29 335,006
07/21/2014 26.12 26.86 25.16 26.57 313,805
07/18/2014 26.15 26.54 25.9 26.22 406,377
07/17/2014 27.32 27.58 25.9999 26.13 480,441
07/16/2014 27.78 28.196 27.356 27.43 276,974
07/15/2014 28.02 28.2 27.49 27.69 332,076
07/14/2014 30.22 30.4585 28 28.03 608,713
07/11/2014 30.94 31.19 29.92 29.99 227,917
07/10/2014 33.07 33.07 31.01 31.07 322,957
07/09/2014 34.7 34.7 33.4 33.65 206,390
07/08/2014 34.95 35.11 33.88 34.68 105,245
07/07/2014 36.19 36.19 35 35.1 54,498
07/03/2014 36.13 36.483 35.86 36.32 38,237
07/02/2014 35.87 36.22 35.47 35.98 99,768
07/01/2014 36.34 36.71 35.83 35.84 113,755
06/30/2014 35.54 36.38 35.102 36.3 148,318
06/27/2014 35.6 35.82 35.35 35.6 127,614
06/26/2014 34.84 35.8 34.68 35.74 199,064
06/25/2014 34.17 35.32 34.11 34.71 146,029
06/24/2014 34.06 35.1 33.81 34.3 189,001
06/23/2014 33.97 34.384 33.68 34.09 77,190
06/20/2014 33.46 34.05 32.842 34 136,997
06/19/2014 33.28 34 33.28 33.49 85,721
06/18/2014 32.66 33.32 32.25 33.21 119,333
06/17/2014 32.8 33.25 32.234 32.54 212,509
06/16/2014 32.6 33.28 32.52 32.81 150,986
06/13/2014 33.13 33.3 32.42 32.77 118,111
06/12/2014 33.12 33.36 32.62 33.11 105,766
06/11/2014 32.92 33.6 32.92 33.18 78,720
06/10/2014 33.09 33.64 32.475 33.14 124,788
06/09/2014 33.76 33.9 32.47 33.17 223,962
06/06/2014 34.56 34.86 33.65 33.82 120,186
06/05/2014 33.03 34.77 33.03 34.47 248,872
06/04/2014 32.24 33.31 32.24 33 70,126
06/03/2014 31.81 32.51 31.58 32.47 202,742
06/02/2014 32.6 32.6 31.79 31.86 103,278
05/30/2014 33.13 33.13 32.241 32.67 66,127
05/29/2014 33.55 33.66 32.98 33.04 88,623
05/28/2014 33.43 33.79 33.025 33.54 85,082
05/27/2014 33.08 33.67 33.08 33.57 144,320
05/23/2014 32.85 33.13 32.39 32.76 96,814
05/22/2014 32.97 33.4 32.65 32.81 186,713
05/21/2014 31.96 33.32 31.69 32.78 288,736
05/20/2014 32.73 32.73 31.11 31.89 139,986
05/19/2014 31.92 33.21 31.884 32.81 293,318
05/16/2014 30.93 32.37 30.72 31.97 189,377
05/15/2014 31.02 31.22 30.11 30.95 172,035
05/14/2014 31.9 32.6 30.27 31.01 223,003
05/13/2014 32.74 32.835 31.41 32.04 167,552
05/12/2014 32.74 33.42 32.25 32.73 177,657
05/09/2014 31.88 33.01 31.3 32.64 287,451
05/08/2014 32.71 33.09 31.78 31.98 141,291
05/07/2014 35.2 35.2 31.56 32.67 521,412
05/06/2014 35.12 36.18 34.56 35.14 298,062
05/05/2014 35.5 35.7 34.625 35.14 266,425
05/02/2014 35.39 36.18 35.2875 35.8 240,754
05/01/2014 35.97 36.5 34.86 35.35 340,525
04/30/2014 37.15 37.34 35.61 35.95 434,504
04/29/2014 38.37 38.62 37.41 37.46 264,113
04/28/2014 38.798 38.88 37.695 38.12 178,657
04/25/2014 38.19 38.93 37.86 38.34 192,628
04/24/2014 38.86 39.15 37.9 38.43 138,540
04/23/2014 38.34 39.14 38.08 38.47 186,948
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
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?