Quantcast
CHUY

Chuy's Holdings, Inc. Common Stock Historical Stock Prices

$33.7
*  
unch
unch
Get CHUY Alerts
*Delayed - data as of Jul. 20, 2018  -  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: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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 33.60 33.90 33.30 33.70 103,922
07/20/2018 33.6 33.9 33.3 33.75 118,044
07/19/2018 32.85 34.05 32.85 33.7 173,222
07/18/2018 31.75 33 31.7 33 147,840
07/17/2018 30.85 32.15 30.5 31.8 206,586
07/16/2018 32 32.2 31.7 32.15 218,017
07/13/2018 31.85 32.25 31.65 32.05 63,330
07/12/2018 31.9 32.35 31.45 31.8 88,861
07/11/2018 31.3 31.7 31.3 31.55 44,190
07/10/2018 31.9 32.075 31.15 31.35 66,675
07/09/2018 31.9 31.95 31.34 31.8 68,475
07/06/2018 32 32.45 31.55 31.85 85,333
07/05/2018 31.85 32.1 31.35 32.05 58,187
07/03/2018 31.6 31.9133 30.75 31.75 38,118
07/02/2018 30.5 31.55 30.5 31.5 89,727
06/29/2018 30.7 31.2 29.9 30.7 186,351
06/28/2018 30.7 31.4 29.805 30.6 183,669
06/27/2018 31.85 31.95 30.6 30.65 148,021
06/26/2018 32.05 32.25 31.45 31.85 118,736
06/25/2018 32.25 32.3 31.6 32.05 89,345
06/22/2018 31.4 32.5 31.2 32.4 286,211
06/21/2018 31.15 31.45 30.9 31.2 201,539
06/20/2018 30.95 31.45 30.75 31 131,250
06/19/2018 30.5 31 30.5 30.95 84,785
06/18/2018 30.6 31 30.6 30.7 82,405
06/15/2018 30.25 30.85 29.95 30.7 147,505
06/14/2018 30.35 30.55 30.2 30.35 61,476
06/13/2018 30.3 30.4 29.85 30.25 60,261
06/12/2018 29.9 30.2 29.75 30.2 107,457
06/11/2018 30.6 30.6 29.65 29.8 107,975
06/08/2018 30.75 31.1 30.45 30.5 138,307
06/07/2018 31.05 31.35 30.75 30.9 94,021
06/06/2018 30.55 31.1 30.45 30.9 77,355
06/05/2018 29.85 30.65 29.65 30.5 70,869
06/04/2018 29.9 30.25 29.8 29.95 111,836
06/01/2018 29.8 30.5 29.35 29.9 116,066
05/31/2018 29.5 29.8 29.2 29.45 123,988
05/30/2018 29 30.05 29 29.6 176,262
05/29/2018 28.75 29.25 28.65 29 141,212
05/25/2018 28.65 29.25 28.65 28.95 114,831
05/24/2018 27.95 28.9 27.825 28.8 163,604
05/23/2018 27.6 28 27.6 27.9 143,157
05/22/2018 28.6 28.9 27.6 27.8 113,367
05/21/2018 28 28.75 28 28.6 140,145
05/18/2018 28.65 28.8 27.8 27.95 156,713
05/17/2018 28.4 28.95 28.15 28.7 82,967
05/16/2018 28 28.5 28 28.3 131,897
05/15/2018 28.05 28.3 27.85 28.05 91,639
05/14/2018 29.3 29.775 27.95 28.1 133,398
05/11/2018 30.05 30.15 28.8 29.1 187,284
05/10/2018 29.3 30.725 29.05 30.025 169,322
05/09/2018 26.35 29.4 25 29.15 231,063
05/08/2018 29.9 30.2 29.675 30 213,449
05/07/2018 30.05 30.15 29.1 30.05 265,889
05/04/2018 28.4 30 28.35 29.95 343,001
05/03/2018 28.4 28.95 28.25 28.4 184,499
05/02/2018 28.9 29.1 28.25 28.5 183,406
05/01/2018 28.55 29.2 28.1 29.05 232,475
04/30/2018 27.7 28.75 27.55 28.6 239,607
04/27/2018 27.35 27.55 27.15 27.5 118,373
04/26/2018 26.95 27.425 26.95 27.25 123,127
04/25/2018 26.75 26.95 26.65 26.85 87,692
04/24/2018 27.25 27.9 26.6 26.8 139,733
04/23/2018 27.8 28.25 26.8 27.1 180,137
04/20/2018 27.25 27.8 27.15 27.7 133,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHUY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio