Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	12.09	12.09	11.93	11.97	11.97	-0.75%	4,200
Jul 7, 2022	12.04	12.06	11.93	12.06	12.06	1.34%	3,700
Jul 6, 2022	11.98	12.09	11.90	11.90	11.90	-0.67%	11,300
Jul 5, 2022	12.01	12.02	11.36	11.98	11.98	-1.40%	30,100
Jul 4, 2022	12.01	12.22	12.01	12.15	12.15	0.75%	2,700
Jul 1, 2022	12.27	12.27	12.02	12.06	12.06	-1.71%	6,800
Jun 30, 2022	12.11	12.34	12.01	12.27	12.27	1.40%	13,100
Jun 29, 2022	12.07	12.17	12.05	12.10	12.10	0.08%	3,900
Jun 28, 2022	12.12	12.25	12.02	12.09	12.09	-0.33%	10,200
Jun 27, 2022	12.20	12.32	12.00	12.13	12.13	-0.49%	27,500
Jun 24, 2022	12.34	12.38	12.01	12.19	12.19	-1.69%	14,400
Jun 23, 2022	12.20	12.41	12.10	12.40	12.40	1.72%	7,400
Jun 22, 2022	12.15	12.43	12.05	12.19	12.19	0.49%	25,700
Jun 21, 2022	12.09	13.47	12.00	12.13	12.13	0.41%	234,400
Jun 20, 2022	11.99	12.50	11.92	12.08	12.08	-0.08%	7,400
Jun 17, 2022	12.03	12.13	11.92	12.09	12.09	-0.41%	9,000
Jun 16, 2022	12.04	12.55	11.92	12.14	12.14	-0.08%	11,700
Jun 15, 2022	11.80	12.15	11.74	12.15	12.15	2.97%	9,900
Jun 14, 2022	12.14	12.14	11.80	11.80	11.80	-1.67%	4,800
Jun 10, 2022	12.13	12.13	12.00	12.00	12.00	-0.66%	2,600
Jun 9, 2022	12.19	12.19	12.03	12.08	12.08	0.25%	2,900
Jun 8, 2022	12.01	12.50	12.00	12.05	12.05	0.17%	28,000
Jun 7, 2022	11.82	12.03	11.80	12.03	12.03	0.08%	10,700
Jun 6, 2022	12.01	12.02	11.82	12.02	12.02	-1.07%	13,400
Jun 3, 2022	12.02	12.25	12.00	12.15	12.15	0.50%	22,600
Jun 2, 2022	12.24	12.24	12.02	12.09	12.09	-0.25%	11,100
Jun 1, 2022	12.19	12.19	12.02	12.12	12.12	-0.49%	11,800
May 31, 2022	12.56	12.56	12.16	12.18	12.18	-4.09%	59,300
May 30, 2022	12.88	12.95	12.69	12.70	12.40	0.24%	76,800
May 27, 2022	12.48	12.86	12.48	12.67	12.37	0.32%	34,900
May 26, 2022	12.50	12.86	12.39	12.63	12.33	0.64%	14,900
May 25, 2022	12.52	12.55	12.28	12.55	12.25	-	40,000
May 24, 2022	12.58	12.58	12.31	12.55	12.25	-0.24%	17,800
May 23, 2022	12.90	12.90	12.58	12.58	12.28	-2.33%	9,000
May 20, 2022	12.86	13.20	12.50	12.88	12.58	0.23%	45,000
May 19, 2022	13.08	13.08	12.70	12.85	12.55	-0.39%	9,100
May 18, 2022	13.00	13.03	12.70	12.90	12.60	-0.77%	35,300
May 17, 2022	12.50	13.00	12.35	13.00	12.69	2.93%	33,800
May 16, 2022	12.77	12.78	12.25	12.63	12.33	-1.02%	59,300
May 13, 2022	12.63	12.84	12.45	12.76	12.46	1.92%	17,300
May 12, 2022	12.86	12.86	12.52	12.52	12.22	-2.34%	18,000
May 11, 2022	13.05	13.06	12.64	12.82	12.52	-1.00%	25,400
May 6, 2022	12.69	13.41	12.62	12.95	12.64	2.05%	90,300
May 5, 2022	13.02	13.02	12.65	12.69	12.39	-0.78%	29,200
May 4, 2022	13.30	13.30	12.65	12.79	12.49	-2.22%	29,300
Apr 29, 2022	13.18	13.18	12.63	13.08	12.77	-0.68%	30,800
Apr 28, 2022	13.25	13.30	13.00	13.17	12.86	0.38%	28,200
Apr 27, 2022	13.13	13.35	13.00	13.12	12.81	-	17,000
Apr 26, 2022	13.10	13.69	12.50	13.12	12.81	1.63%	90,100
Apr 25, 2022	13.81	14.00	12.64	12.91	12.61	-3.01%	69,100