Central Telegraph Public Joint Stock Company (MOEX:CNTL)
Russia · Delayed Price · Currency is RUB 9.28
+0.02 (0.22%)
At close: Jul 8, 2022
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 9.28 | 9.36 | 9.24 | 9.28 | 9.28 | 0.22% | 54,900 |
| Jul 7, 2022 | 9.28 | 9.44 | 9.22 | 9.26 | 9.26 | 0.43% | 66,200 |
| Jul 6, 2022 | 9.12 | 9.30 | 9.12 | 9.22 | 9.22 | - | 62,200 |
| Jul 5, 2022 | 9.38 | 9.38 | 8.94 | 9.22 | 9.22 | -1.71% | 220,200 |
| Jul 4, 2022 | 9.70 | 9.76 | 9.30 | 9.38 | 9.38 | -3.30% | 152,100 |
| Jul 1, 2022 | 10.18 | 10.24 | 9.42 | 9.70 | 9.70 | -14.16% | 757,200 |
| Jun 30, 2022 | 11.40 | 11.62 | 9.52 | 11.30 | 9.78 | -0.88% | 806,400 |
| Jun 29, 2022 | 11.54 | 11.62 | 11.02 | 11.40 | 9.86 | -1.72% | 211,300 |
| Jun 28, 2022 | 11.74 | 11.84 | 11.42 | 11.60 | 10.04 | -0.68% | 189,700 |
| Jun 27, 2022 | 11.74 | 12.00 | 11.28 | 11.68 | 10.11 | 3.36% | 497,700 |
| Jun 24, 2022 | 11.48 | 11.82 | 11.10 | 11.30 | 9.78 | 1.25% | 334,300 |
| Jun 23, 2022 | 11.34 | 11.34 | 10.82 | 11.16 | 9.66 | -1.59% | 171,900 |
| Jun 22, 2022 | 11.74 | 11.76 | 11.02 | 11.34 | 9.81 | -3.41% | 182,600 |
| Jun 21, 2022 | 11.74 | 12.34 | 11.56 | 11.74 | 10.16 | 1.91% | 1,174,200 |
| Jun 20, 2022 | 11.16 | 11.80 | 10.80 | 11.52 | 9.97 | 5.30% | 597,200 |
| Jun 17, 2022 | 10.72 | 11.14 | 10.60 | 10.94 | 9.47 | 2.63% | 283,400 |
| Jun 16, 2022 | 10.72 | 11.22 | 10.30 | 10.66 | 9.22 | -0.19% | 378,700 |
| Jun 15, 2022 | 10.54 | 10.68 | 10.32 | 10.68 | 9.24 | 1.52% | 122,900 |
| Jun 14, 2022 | 10.00 | 10.52 | 9.98 | 10.52 | 9.10 | 4.37% | 203,400 |
| Jun 10, 2022 | 10.20 | 10.44 | 10.02 | 10.08 | 8.72 | -1.18% | 76,000 |
| Jun 9, 2022 | 10.20 | 10.28 | 9.92 | 10.20 | 8.82 | - | 71,700 |
| Jun 8, 2022 | 10.10 | 10.36 | 9.86 | 10.20 | 8.82 | 3.24% | 136,200 |
| Jun 7, 2022 | 10.00 | 10.30 | 9.84 | 9.88 | 8.55 | -1.40% | 132,800 |
| Jun 6, 2022 | 10.50 | 10.50 | 9.84 | 10.02 | 8.67 | -2.34% | 160,700 |
| Jun 3, 2022 | 10.38 | 10.66 | 10.00 | 10.26 | 8.88 | -1.16% | 359,200 |
| Jun 2, 2022 | 9.48 | 11.32 | 9.48 | 10.38 | 8.98 | 9.49% | 2,999,300 |
| Jun 1, 2022 | 10.50 | 10.58 | 9.32 | 9.48 | 8.20 | -12.87% | 943,800 |
| May 31, 2022 | 8.96 | 12.34 | 8.58 | 10.88 | 9.41 | 21.70% | 3,963,800 |
| May 30, 2022 | 9.04 | 9.06 | 8.94 | 8.94 | 7.73 | -1.32% | 20,000 |
| May 27, 2022 | 9.04 | 9.10 | 8.92 | 9.06 | 7.84 | -0.22% | 29,100 |
| May 26, 2022 | 8.96 | 9.08 | 8.94 | 9.08 | 7.86 | 2.02% | 13,700 |
| May 25, 2022 | 9.00 | 9.06 | 8.88 | 8.90 | 7.70 | -0.45% | 46,600 |
| May 24, 2022 | 9.20 | 9.20 | 8.78 | 8.94 | 7.73 | -2.19% | 125,100 |
| May 23, 2022 | 9.18 | 9.38 | 9.12 | 9.14 | 7.91 | -0.65% | 18,300 |
| May 20, 2022 | 9.40 | 9.58 | 9.14 | 9.20 | 7.96 | -1.08% | 53,800 |
| May 19, 2022 | 9.26 | 9.58 | 9.26 | 9.30 | 8.05 | - | 104,300 |
| May 18, 2022 | 9.26 | 9.40 | 8.96 | 9.30 | 8.05 | -0.21% | 93,300 |
| May 17, 2022 | 9.24 | 9.48 | 9.18 | 9.32 | 8.06 | 1.08% | 33,100 |
| May 16, 2022 | 9.16 | 9.30 | 9.12 | 9.22 | 7.98 | 0.66% | 31,400 |
| May 13, 2022 | 9.18 | 9.36 | 9.12 | 9.16 | 7.93 | -0.43% | 38,600 |
| May 12, 2022 | 9.28 | 9.30 | 9.20 | 9.20 | 7.96 | -1.08% | 36,200 |
| May 11, 2022 | 9.26 | 9.34 | 9.26 | 9.30 | 8.05 | - | 18,000 |
| May 6, 2022 | 9.44 | 9.44 | 9.26 | 9.30 | 8.05 | -0.43% | 8,600 |
| May 5, 2022 | 9.68 | 9.68 | 9.10 | 9.34 | 8.08 | -0.85% | 87,400 |
| May 4, 2022 | 9.60 | 9.60 | 9.32 | 9.42 | 8.15 | -2.08% | 19,900 |
| Apr 29, 2022 | 9.54 | 9.76 | 9.52 | 9.62 | 8.32 | 0.21% | 16,000 |
| Apr 28, 2022 | 9.66 | 9.76 | 9.60 | 9.60 | 8.31 | -0.62% | 58,500 |
| Apr 27, 2022 | 9.62 | 9.76 | 9.14 | 9.66 | 8.36 | 0.21% | 106,100 |
| Apr 26, 2022 | 9.20 | 9.64 | 9.12 | 9.64 | 8.34 | 4.56% | 85,700 |
| Apr 25, 2022 | 9.56 | 9.76 | 9.10 | 9.22 | 7.98 | -1.07% | 95,100 |