Chuy's Holdings, Inc. (CHUY)
37.48
0.00 (0.00%)
Inactive · Last trade price
on Oct 10, 2024
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - | - |
| Oct 10, 2024 | 37.49 | 37.49 | 37.48 | 37.48 | 37.48 | 0.03% | 1,224,086 |
| Oct 9, 2024 | 37.48 | 37.49 | 37.47 | 37.47 | 37.47 | - | 398,920 |
| Oct 8, 2024 | 37.47 | 37.49 | 37.47 | 37.47 | 37.47 | 0.03% | 337,822 |
| Oct 7, 2024 | 37.46 | 37.48 | 37.46 | 37.46 | 37.46 | 0.03% | 328,522 |
| Oct 4, 2024 | 37.44 | 37.48 | 37.42 | 37.45 | 37.45 | 0.08% | 481,530 |
| Oct 3, 2024 | 37.44 | 37.46 | 37.42 | 37.42 | 37.42 | -0.03% | 459,305 |
| Oct 2, 2024 | 37.41 | 37.44 | 37.41 | 37.43 | 37.43 | 0.08% | 183,538 |
| Oct 1, 2024 | 37.40 | 37.46 | 37.40 | 37.40 | 37.40 | - | 306,536 |
| Sep 30, 2024 | 37.40 | 37.43 | 37.40 | 37.40 | 37.40 | 0.03% | 349,164 |
| Sep 27, 2024 | 37.40 | 37.42 | 37.38 | 37.39 | 37.39 | 0.05% | 172,827 |
| Sep 26, 2024 | 37.37 | 37.42 | 37.37 | 37.37 | 37.37 | - | 259,072 |
| Sep 25, 2024 | 37.37 | 37.41 | 37.37 | 37.37 | 37.37 | 0.03% | 161,908 |
| Sep 24, 2024 | 37.41 | 37.45 | 37.36 | 37.36 | 37.36 | -0.08% | 173,766 |
| Sep 23, 2024 | 37.39 | 37.44 | 37.36 | 37.39 | 37.39 | 0.05% | 270,685 |
| Sep 20, 2024 | 37.38 | 37.42 | 37.35 | 37.37 | 37.37 | -0.03% | 475,181 |
| Sep 19, 2024 | 37.38 | 37.38 | 37.34 | 37.38 | 37.38 | 0.11% | 210,231 |
| Sep 18, 2024 | 37.37 | 37.38 | 37.33 | 37.34 | 37.34 | -0.05% | 608,872 |
| Sep 17, 2024 | 37.37 | 37.40 | 37.33 | 37.36 | 37.36 | -0.03% | 279,806 |
| Sep 16, 2024 | 37.34 | 37.40 | 37.32 | 37.37 | 37.37 | 0.13% | 267,024 |
| Sep 13, 2024 | 37.33 | 37.34 | 37.28 | 37.32 | 37.32 | -0.05% | 224,621 |
| Sep 12, 2024 | 37.26 | 37.34 | 37.26 | 37.34 | 37.34 | 0.24% | 262,813 |
| Sep 11, 2024 | 37.25 | 37.30 | 37.24 | 37.25 | 37.25 | - | 961,834 |
| Sep 10, 2024 | 37.28 | 37.31 | 37.24 | 37.25 | 37.25 | -0.03% | 563,523 |
| Sep 9, 2024 | 37.29 | 37.35 | 37.26 | 37.26 | 37.26 | -0.08% | 522,764 |
| Sep 6, 2024 | 37.27 | 37.33 | 37.25 | 37.29 | 37.29 | 0.19% | 600,725 |
| Sep 5, 2024 | 37.23 | 37.27 | 37.20 | 37.22 | 37.22 | - | 431,541 |
| Sep 4, 2024 | 37.22 | 37.28 | 37.22 | 37.22 | 37.22 | 0.08% | 357,489 |
| Sep 3, 2024 | 37.20 | 37.27 | 37.19 | 37.19 | 37.19 | -0.03% | 301,921 |
| Aug 30, 2024 | 37.20 | 37.29 | 37.18 | 37.20 | 37.20 | 0.11% | 278,563 |
| Aug 29, 2024 | 37.19 | 37.23 | 37.15 | 37.16 | 37.16 | 0.03% | 196,497 |
| Aug 28, 2024 | 37.19 | 37.22 | 37.12 | 37.15 | 37.15 | -0.05% | 623,679 |
| Aug 27, 2024 | 37.23 | 37.26 | 37.17 | 37.17 | 37.17 | -0.13% | 243,913 |
| Aug 26, 2024 | 37.25 | 37.25 | 37.21 | 37.22 | 37.22 | 0.05% | 257,710 |
| Aug 23, 2024 | 37.13 | 37.29 | 37.12 | 37.20 | 37.20 | 0.22% | 722,707 |
| Aug 22, 2024 | 37.11 | 37.19 | 37.11 | 37.12 | 37.12 | 0.03% | 954,115 |
| Aug 21, 2024 | 37.14 | 37.19 | 37.10 | 37.11 | 37.11 | 0.03% | 1,550,064 |
| Aug 20, 2024 | 37.10 | 37.13 | 37.08 | 37.10 | 37.10 | 0.08% | 212,634 |
| Aug 19, 2024 | 37.09 | 37.17 | 37.07 | 37.07 | 37.07 | -0.08% | 306,677 |
| Aug 16, 2024 | 37.17 | 37.23 | 37.06 | 37.10 | 37.10 | -0.03% | 267,933 |
| Aug 15, 2024 | 37.14 | 37.27 | 37.11 | 37.11 | 37.11 | 0.16% | 291,437 |
| Aug 14, 2024 | 37.14 | 37.15 | 37.04 | 37.05 | 37.05 | -0.13% | 246,350 |
| Aug 13, 2024 | 37.09 | 37.25 | 37.05 | 37.10 | 37.10 | 0.13% | 290,982 |
| Aug 12, 2024 | 37.06 | 37.09 | 37.03 | 37.05 | 37.05 | - | 191,372 |
| Aug 9, 2024 | 37.09 | 37.18 | 37.05 | 37.05 | 37.05 | - | 250,815 |
| Aug 8, 2024 | 37.09 | 37.12 | 37.04 | 37.05 | 37.05 | -0.03% | 444,061 |
| Aug 7, 2024 | 37.07 | 37.10 | 37.01 | 37.06 | 37.06 | 0.19% | 360,750 |
| Aug 6, 2024 | 37.09 | 37.10 | 36.96 | 36.99 | 36.99 | -0.27% | 927,889 |
| Aug 5, 2024 | 36.96 | 37.11 | 36.95 | 37.09 | 37.09 | - | 852,357 |
| Aug 2, 2024 | 37.04 | 37.10 | 37.04 | 37.09 | 37.09 | - | 289,077 |
| Aug 1, 2024 | 37.10 | 37.15 | 37.06 | 37.09 | 37.09 | - | 285,780 |
| Jul 31, 2024 | 37.14 | 37.16 | 37.05 | 37.09 | 37.09 | -0.03% | 429,763 |
| Jul 30, 2024 | 37.09 | 37.15 | 37.00 | 37.10 | 37.10 | 0.08% | 486,412 |
| Jul 29, 2024 | 37.06 | 37.13 | 37.00 | 37.07 | 37.07 | 0.30% | 262,868 |
| Jul 26, 2024 | 37.19 | 37.20 | 36.93 | 36.96 | 36.96 | -0.27% | 504,606 |
| Jul 25, 2024 | 37.16 | 37.21 | 37.05 | 37.06 | 37.06 | -0.16% | 479,962 |
| Jul 24, 2024 | 37.18 | 37.25 | 37.12 | 37.12 | 37.12 | -0.08% | 620,591 |
| Jul 23, 2024 | 37.33 | 37.35 | 37.14 | 37.15 | 37.15 | -0.48% | 659,064 |
| Jul 22, 2024 | 37.15 | 37.39 | 37.09 | 37.33 | 37.33 | 0.67% | 698,300 |
| Jul 19, 2024 | 37.35 | 37.36 | 37.08 | 37.08 | 37.08 | -0.70% | 1,589,963 |
| Jul 18, 2024 | 37.25 | 37.56 | 37.15 | 37.34 | 37.34 | 47.76% | 3,320,202 |
| Jul 17, 2024 | 25.11 | 25.88 | 25.11 | 25.27 | 25.27 | -0.32% | 274,769 |
| Jul 16, 2024 | 24.43 | 25.35 | 24.35 | 25.35 | 25.35 | 5.06% | 150,544 |
| Jul 15, 2024 | 24.40 | 24.56 | 24.06 | 24.13 | 24.13 | 0.29% | 136,781 |
| Jul 12, 2024 | 23.84 | 24.24 | 23.71 | 24.06 | 24.06 | 2.21% | 167,772 |
| Jul 11, 2024 | 22.67 | 24.09 | 22.52 | 23.54 | 23.54 | 0.09% | 226,828 |
| Jul 10, 2024 | 24.01 | 24.03 | 23.29 | 23.52 | 23.52 | -1.59% | 141,467 |
| Jul 9, 2024 | 24.26 | 24.30 | 23.74 | 23.90 | 23.90 | -2.09% | 149,747 |
| Jul 8, 2024 | 24.65 | 24.74 | 24.28 | 24.41 | 24.41 | -0.57% | 94,211 |
| Jul 5, 2024 | 24.42 | 24.88 | 24.30 | 24.55 | 24.55 | 0.49% | 125,497 |
| Jul 3, 2024 | 25.09 | 25.15 | 24.38 | 24.43 | 24.43 | -2.12% | 58,401 |
| Jul 2, 2024 | 25.07 | 25.13 | 24.92 | 24.96 | 24.96 | -0.12% | 78,157 |
| Jul 1, 2024 | 26.05 | 26.05 | 24.89 | 24.99 | 24.99 | -3.59% | 158,805 |
| Jun 28, 2024 | 26.04 | 26.08 | 25.64 | 25.92 | 25.92 | 0.43% | 715,466 |
| Jun 27, 2024 | 25.61 | 25.82 | 25.41 | 25.81 | 25.81 | 1.26% | 69,293 |
| Jun 26, 2024 | 25.25 | 25.80 | 25.20 | 25.49 | 25.49 | 0.39% | 109,021 |
| Jun 25, 2024 | 25.71 | 25.71 | 25.30 | 25.39 | 25.39 | -1.55% | 68,217 |
| Jun 24, 2024 | 25.78 | 25.90 | 25.51 | 25.79 | 25.79 | 0.70% | 96,925 |
| Jun 21, 2024 | 25.66 | 25.83 | 25.56 | 25.61 | 25.61 | 0.08% | 248,812 |
| Jun 20, 2024 | 25.46 | 25.97 | 25.24 | 25.59 | 25.59 | 1.07% | 104,933 |
| Jun 18, 2024 | 26.23 | 26.23 | 25.27 | 25.32 | 25.32 | -3.84% | 291,450 |
| Jun 17, 2024 | 26.07 | 26.39 | 25.80 | 26.33 | 26.33 | 1.27% | 81,465 |
| Jun 14, 2024 | 26.86 | 27.02 | 25.96 | 26.00 | 26.00 | -4.24% | 255,128 |
| Jun 13, 2024 | 27.16 | 27.25 | 26.67 | 27.15 | 27.15 | -0.15% | 124,733 |
| Jun 12, 2024 | 26.97 | 27.33 | 26.71 | 27.19 | 27.19 | 2.76% | 157,751 |
| Jun 11, 2024 | 26.02 | 26.51 | 25.57 | 26.46 | 26.46 | 0.92% | 164,626 |
| Jun 10, 2024 | 25.86 | 26.33 | 25.75 | 26.22 | 26.22 | 0.15% | 234,420 |
| Jun 7, 2024 | 26.20 | 26.92 | 26.14 | 26.18 | 26.18 | -0.83% | 165,240 |
| Jun 6, 2024 | 26.54 | 26.54 | 26.10 | 26.40 | 26.40 | -1.05% | 94,438 |
| Jun 5, 2024 | 26.44 | 26.73 | 26.20 | 26.68 | 26.68 | 1.18% | 124,035 |
| Jun 4, 2024 | 26.28 | 26.54 | 26.18 | 26.37 | 26.37 | -0.26% | 77,816 |
| Jun 3, 2024 | 26.86 | 26.86 | 25.99 | 26.44 | 26.44 | -1.01% | 110,066 |
| May 31, 2024 | 26.40 | 26.88 | 26.31 | 26.71 | 26.71 | 1.79% | 129,437 |
| May 30, 2024 | 25.83 | 26.30 | 25.75 | 26.24 | 26.24 | 2.26% | 196,492 |
| May 29, 2024 | 25.82 | 26.07 | 25.44 | 25.66 | 25.66 | -1.80% | 204,641 |
| May 28, 2024 | 26.30 | 27.12 | 26.01 | 26.13 | 26.13 | 0.46% | 280,354 |
| May 24, 2024 | 26.04 | 26.16 | 25.80 | 26.01 | 26.01 | 0.66% | 295,403 |
| May 23, 2024 | 26.26 | 26.46 | 25.68 | 25.84 | 25.84 | -1.71% | 362,125 |
| May 22, 2024 | 26.92 | 27.05 | 26.13 | 26.29 | 26.29 | -2.19% | 206,221 |
| May 21, 2024 | 27.17 | 27.18 | 26.73 | 26.88 | 26.88 | -1.57% | 212,400 |