CHUY

Chuy's Holdings, Inc. Historical Stock Prices

$31.3
*  
0.11
0.35%
Get CHUY Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.43  31.4872  30.87  31.30 181,860
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
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
01/21/2014 39.72 40.14 39.43 40.03 322,314
01/17/2014 39.06 39.75 38.95 39.36 181,651
01/16/2014 37.34 39.71 36.89 39.24 267,949
01/15/2014 37.22 37.64 36.85 37.39 129,615
01/14/2014 36.45 37.5 36.15 37.01 136,823
01/13/2014 37.52 37.752 35.88 36.4 229,622
01/10/2014 37.98 38.36 37.33 37.58 141,913
01/09/2014 38.07 38.48 37.28 37.91 120,661
01/08/2014 36.79 39.29 36.6 37.96 278,395
01/07/2014 36.42 37.22 36.0501 36.95 106,695
01/06/2014 36.74 36.91 36.02 36.33 154,666
01/03/2014 35.94 37 35.84 36.72 78,601
01/02/2014 35.73 36.03 35.43 35.92 102,022
12/31/2013 36.27 36.49 35.95 36.02 60,386
12/30/2013 36.59 36.8 36.04 36.29 118,685
12/27/2013 36.32 36.71 35.871 36.63 96,210
12/26/2013 35.84 36.3 35.49 36.2 161,129
12/24/2013 36.06 36.4 35.5 35.59 53,224
12/23/2013 36.1 36.179 35.57 35.93 123,222
12/20/2013 36.47 36.47 35.11 35.93 209,881
12/19/2013 35.15 36.48 34.76 36.31 308,545
12/18/2013 33.38 35.21 33.28 35.14 249,444
12/17/2013 33.53 33.53 33 33.42 107,985
12/16/2013 33.12 33.72 32.74 33.47 131,503
12/13/2013 32.91 33.24 32.651 32.84 137,095
12/12/2013 32.27 33.15 32.08 32.8 150,361
12/11/2013 32.17 32.67 31.54 32.35 188,232
12/10/2013 33.76 34.41 32.15 32.16 210,770
12/09/2013 34.09 34.4 33.22 33.9 105,624
12/06/2013 34.73 34.73 33.5101 34.1 204,905
12/05/2013 33.44 34.54 33.44 34.19 88,591
12/04/2013 33.65 33.8 33.34 33.54 135,759
12/03/2013 33.39 34.43 33.39 33.87 204,445
12/02/2013 34.9 35 33.02 33.08 117,914
11/29/2013 33.92 34.97 33.92 34.84 76,129
11/27/2013 33.91 34.44 32.92 33.8 165,480
11/26/2013 33.44 34.36 33.13 33.82 290,828
11/25/2013 35.01 35.06 32.83 33.33 176,163
11/22/2013 34.34 35.46 34.0475 34.82 85,711
11/21/2013 33.04 34.89 32.83 34.43 279,845
11/20/2013 35 35.1276 32.77 33.06 279,901
11/19/2013 36.19 36.19 34.67 34.97 178,347
11/18/2013 37.16 37.315 36.07 36.18 75,640
11/15/2013 36.81 37.29 36.28 37.2 109,033
11/14/2013 37.04 37.47 35.51 36.85 127,761
11/13/2013 37.61 37.888 36.7 37.06 126,964
11/12/2013 38.22 38.22 36.96 37.88 172,018
11/11/2013 37.82 38.7 37.44 38.39 93,918
11/08/2013 37.07 37.9699 37.07 37.72 55,680
11/07/2013 38.66 38.705 37.01 37.1 70,584
11/06/2013 38.49 38.76 37.83 38.47 76,571
11/05/2013 37.65 38.77 37.34 38.22 179,296
11/04/2013 36.9 37.84 36.9 37.73 190,249
11/01/2013 37.54 38.17 36.85 36.88 173,287
10/31/2013 38.82 38.82 36.93 37.6 270,686
10/30/2013 38.24 38.5325 36.59 36.93 122,175
10/29/2013 37.07 38.25 36.7401 38.24 118,644
10/28/2013 36.84 37.499 36.5 37.09 84,846
10/25/2013 36.8 37.01 36.25 36.58 82,946
10/24/2013 37.08 37.24 36.26 36.66 69,330
10/23/2013 36.88 37.31 36.69 36.86 106,617
10/22/2013 38.05 38.66 36.75 37.03 338,097
10/21/2013 38.44 38.71 37.5 38 49,237
10/18/2013 37.07 39.01 37.0125 38.29 145,981
10/17/2013 37.68 37.96 36.58 36.76 84,880
10/16/2013 38.07 38.2 37.7 37.77 117,212
10/15/2013 39.36 39.4767 37.71 37.93 75,926
10/14/2013 39.64 40.22 39.17 39.55 122,737
10/11/2013 38.04 40.24 37.89 39.75 145,334
10/10/2013 36.44 38.8 35.19 38.08 155,799
10/09/2013 35.3 36.47 34.88 35.88 114,912
10/08/2013 36.45 36.859 34.27 35.15 137,491
10/07/2013 37.32 37.4458 36.17 36.51 86,952
10/04/2013 36.74 38.59 35.82 37.79 188,938
10/03/2013 37.07 37.39 36.21 36.82 89,337
10/02/2013 36.12 37.4499 36.025 37.27 136,181
10/01/2013 36.03 36.49 35.7 36.44 85,739
09/30/2013 35.4 35.95 34.2765 35.89 167,928
09/27/2013 34.41 34.811 34.1301 34.25 55,807
09/26/2013 35.41 35.68 34.17 34.75 82,187
09/25/2013 35.23 36.23 34.64 35.39 87,571
09/24/2013 36.24 36.76 35.08 35.21 118,391
09/23/2013 37.07 37.37 36.16 36.25 120,270
09/20/2013 37.59 37.59 36.65 37.06 149,906
09/19/2013 37.69 37.81 37.0601 37.56 250,646
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?