CHUYS HLDGS (NQ: CHUY)
29.95 USD  +0.35 (+1.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.85 36.20 35.50 35.95 0 +0.17(+0.48%)
Aug 29, 2013 34.67 36.07 34.67 35.78 51,182 +0.94(+2.70%)
Aug 28, 2013 35.22 35.65 34.44 34.84 0 -0.39(-1.11%)
Aug 27, 2013 35.97 36.62 35.10 35.23 117,626 -1.39(-3.80%)
Aug 26, 2013 36.95 37.10 35.79 36.62 0 -0.31(-0.84%)
Aug 23, 2013 36.99 37.25 36.40 36.93 0 -0.02(-0.05%)
Aug 22, 2013 36.78 37.10 36.73 36.95 42,362 +0.24(+0.65%)
Aug 21, 2013 36.24 37.56 35.98 36.71 0 +0.50(+1.39%)
Aug 20, 2013 35.50 37.50 35.50 36.21 163,657 +0.69(+1.93%)
Aug 19, 2013 36.18 36.20 35.41 35.52 125,064 -0.57(-1.58%)
Aug 16, 2013 35.94 36.45 35.39 36.09 0 -0.07(-0.19%)
Aug 15, 2013 36.53 36.68 35.79 36.16 86,074 -0.74(-2.01%)
Aug 14, 2013 36.56 37.06 35.98 36.90 82,364 +0.42(+1.15%)
Aug 13, 2013 37.70 38.71 35.92 36.48 136,366 -1.15(-3.06%)
Aug 12, 2013 37.98 38.26 37.23 37.63 72,200 -0.35(-0.92%)
Aug 09, 2013 38.57 38.75 37.43 37.98 124,073 -0.77(-1.99%)
Aug 08, 2013 38.40 38.99 37.75 38.75 124,334 +0.70(+1.84%)
Aug 07, 2013 39.80 39.80 36.91 38.05 367,849 -0.48(-1.25%)
Aug 06, 2013 38.51 39.37 37.26 38.53 464,820 +0.02(+0.05%)
Aug 05, 2013 39.45 40.50 38.02 38.51 484,272 -1.03(-2.60%)
Aug 02, 2013 37.90 39.65 37.42 39.54 364,241 +1.64(+4.33%)
Aug 01, 2013 35.40 38.13 35.12 37.90 271,337 +2.61(+7.40%)
Jul 31, 2013 34.37 35.92 34.31 35.29 0 +0.83(+2.41%)
Jul 30, 2013 34.65 34.66 33.80 34.46 0 -0.02(-0.06%)
Jul 29, 2013 34.35 34.79 33.81 34.48 0 +0.19(+0.55%)
Jul 26, 2013 34.01 34.89 33.88 34.29 0 +0.13(+0.38%)
Jul 25, 2013 34.00 34.94 33.32 34.16 0 +0.15(+0.46%)
Jul 24, 2013 35.51 36.00 33.71 34.01 254,117 -1.56(-4.40%)
Jul 23, 2013 35.75 35.99 35.08 35.57 0 -0.18(-0.50%)
Jul 22, 2013 36.03 36.71 35.26 35.75 0 -0.96(-2.62%)
Jul 19, 2013 37.40 37.81 35.80 36.71 0 -1.60(-4.18%)
Jul 18, 2013 37.76 38.74 37.25 38.31 261,070 +0.64(+1.70%)
Jul 17, 2013 39.06 39.44 37.16 37.67 441,625 -1.57(-4.00%)
Jul 16, 2013 40.17 40.50 38.67 39.24 0 -2.22(-5.35%)
Jul 15, 2013 42.46 43.30 41.06 41.46 0 -0.92(-2.17%)
Jul 12, 2013 43.48 43.83 42.21 42.38 0 -0.92(-2.12%)
Jul 11, 2013 42.05 43.58 42.05 43.30 0 +1.99(+4.82%)
Jul 10, 2013 41.74 42.45 41.08 41.31 0 -0.50(-1.20%)
Jul 09, 2013 43.78 43.91 41.49 41.81 0 -1.61(-3.71%)
Jul 08, 2013 42.50 44.06 42.50 43.42 0 +1.22(+2.89%)
Jul 05, 2013 40.76 42.39 40.76 42.20 0 +2.07(+5.16%)
Jul 03, 2013 39.99 40.36 39.04 40.13 0 +0.20(+0.50%)
Jul 02, 2013 38.69 39.96 38.69 39.93 0 +1.22(+3.15%)
Jul 01, 2013 38.53 39.23 38.20 38.71 0 +0.37(+0.97%)
Jun 28, 2013 39.09 39.82 38.10 38.34 1,707,831 -0.23(-0.60%)
Jun 26, 2013 39.04 39.74 38.43 38.57 0 -0.16(-0.41%)
Jun 25, 2013 40.36 40.95 38.61 38.73 0 -1.01(-2.54%)
Jun 24, 2013 39.00 39.95 38.12 39.74 0 +0.83(+2.13%)
Jun 21, 2013 39.02 39.20 37.50 38.91 238,688 +0.08(+0.21%)
Jun 20, 2013 39.72 39.72 38.76 38.83 0 -1.14(-2.85%)
Jun 19, 2013 39.60 40.91 39.14 39.97 0 +0.43(+1.09%)
Jun 18, 2013 39.79 40.40 39.41 39.54 0 -0.26(-0.65%)
Jun 17, 2013 39.55 40.51 39.15 39.80 0 +0.98(+2.52%)
Jun 14, 2013 38.46 39.51 37.95 38.82 0 +0.23(+0.60%)
Jun 13, 2013 37.22 38.74 36.77 38.59 141,477 +1.37(+3.68%)
Jun 12, 2013 37.24 37.58 36.85 37.22 163,902 +0.21(+0.57%)
Jun 11, 2013 37.10 37.69 36.50 37.01 107,798 -0.29(-0.78%)
Jun 10, 2013 35.11 37.52 35.01 37.30 0 +2.17(+6.18%)
Jun 07, 2013 33.45 35.34 33.40 35.13 0 +1.70(+5.09%)
Jun 06, 2013 32.53 33.52 32.53 33.43 92,965 +0.94(+2.89%)
Jun 05, 2013 33.46 33.88 32.25 32.49 0 -1.21(-3.59%)
Jun 04, 2013 33.32 34.35 33.02 33.70 0 +0.54(+1.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here