CHUY

Chuy's Holdings, Inc. Historical Stock Prices

$30.91
*  
0.27
0.88%
Get CHUY Alerts
*Delayed - data as of Sep. 1, 2015  -  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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  30.21  31.08  30.01  30.91 193,696
09/01/2015 30.21 31.08 30.01 30.91 194,444
08/31/2015 31.34 31.69 30.39 30.64 300,970
08/28/2015 30.87 31.69 30.38 31.57 254,947
08/27/2015 31.04 31.2489 30.3 30.87 275,438
08/26/2015 30.42 31.16 29.87 30.91 246,099
08/25/2015 31.24 31.38 29.8 29.9 306,443
08/24/2015 29.69 31.9 28 30.34 432,252
08/21/2015 31.3 32.51 31.0134 31.27 359,943
08/20/2015 32.04 32.49 31.38 31.78 290,342
08/19/2015 32.37 32.81 32.14 32.45 117,951
08/18/2015 33.47 33.69 32.4 32.54 194,123
08/17/2015 32.94 34.16 32.72 33.55 223,314
08/14/2015 33.72 33.72 32.51 32.95 229,605
08/13/2015 32.9 34.199 32.87 33.65 285,596
08/12/2015 32.08 33.335 31.87 32.83 302,008
08/11/2015 32.58 33.136 31.37 32.45 500,478
08/10/2015 32.5 33.63 32.1 32.74 395,690
08/07/2015 34.11 34.11 31.19 31.97 582,665
08/06/2015 34.12 35.76 33.68 34.41 510,921
08/05/2015 30.37 35 30.37 34.22 2,795,300
08/04/2015 28.02 28.27 27.57 27.83 533,155
08/03/2015 28.38 28.62 27.69 28.12 154,836
07/31/2015 27.31 29.185 26.95 28.41 262,117
07/30/2015 27.06 27.41 26.78 27.1 94,697
07/29/2015 26.73 27.57 26.73 27.17 161,143
07/28/2015 26.76 27.05 26.26 26.84 116,627
07/27/2015 26.77 27.35 26.51 26.7 169,393
07/24/2015 27.24 27.37 26.73 26.88 159,512
07/23/2015 27.31 27.33 27.04 27.24 137,848
07/22/2015 26.63 27.36 26.51 27.18 149,490
07/21/2015 26.68 27.07 26.57 26.67 151,897
07/20/2015 27.17 27.2 26.64 26.74 55,608
07/17/2015 27.03 27.32 27.03 27.21 129,873
07/16/2015 27.23 27.56 26.89 27.04 111,627
07/15/2015 28.29 28.29 26.97 27.12 153,863
07/14/2015 28.74 28.85 28.3 28.32 148,678
07/13/2015 28.53 28.75 28.03 28.65 105,748
07/10/2015 28.46 28.602 27.9 28.42 135,321
07/09/2015 27.63 28.18 27.37 28.03 235,020
07/08/2015 27.43 28.08 27.07 27.4 254,448
07/07/2015 27.37 27.98 26.9 27.65 223,466
07/06/2015 26.58 27.55 26.43 27.4 212,455
07/02/2015 26.72 26.76 26.241 26.74 88,189
07/01/2015 26.94 27.2 26.39 26.66 136,458
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
03/30/2015 22.16 22.16 21.75 21.81 212,888
03/27/2015 22.1 22.3899 21.88 21.99 83,499
03/26/2015 22.27 22.3 21.87 22.08 123,146
03/25/2015 23.13 23.38 22.4 22.44 220,221
03/24/2015 22.92 23.4 22.65 23.21 290,315
03/23/2015 22.69 23.1 21.45 22.92 211,351
03/20/2015 22.59 23.1 22.4401 22.74 229,529
03/19/2015 22.72 22.97 22.48 22.56 188,443
03/18/2015 23.05 23.05 22.245 22.69 163,849
03/17/2015 22.65 23.14 22.45 23 340,219
03/16/2015 22.23 23.07 21.792 22.58 222,473
03/13/2015 22.16 22.65 21.93 22.06 183,809
03/12/2015 21.15 22.07 20.85 22.05 289,687
03/11/2015 21.5 22.09 20.76 20.98 248,037
03/10/2015 22.08 22.31 21.4 21.49 244,568
03/09/2015 22.43 22.435 22.04 22.32 109,977
03/06/2015 23.02 23.12 22.4 22.48 161,449
03/05/2015 23.29 23.39 22.81 23.12 207,466
03/04/2015 23.84 23.89 22.83 23.22 301,954
03/03/2015 23.74 24.94 23.01 23.98 707,765
03/02/2015 22.58 23.13 22.16 22.78 371,051
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
*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?