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 |