Chuy Stock Price (Quote) NASDAQ:CHUY
$31.16 ( -1.66% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.86 | $34.64 | Friday, 2nd Dec 2022 CHUY stock ended at $31.16. This is 1.66% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 3.72% from a day low at $30.13 to a day high of $31.25. |
| 90 days | $21.07 | $34.64 | |
| 52 weeks | $18.64 | $34.64 |
Historical Chuy prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $31.18 | $31.25 | $30.13 | $31.16 | 42 316 |
| 2022-12-01 | $32.02 | $32.02 | $31.08 | $31.69 | 48 426 |
| 2022-11-30 | $30.80 | $31.96 | $30.29 | $31.71 | 58 435 |
| 2022-11-29 | $31.03 | $31.39 | $30.33 | $30.62 | 27 191 |
| 2022-11-28 | $31.35 | $31.60 | $30.96 | $31.01 | 35 691 |
| 2022-11-25 | $31.67 | $31.84 | $31.50 | $31.56 | 31 568 |
| 2022-11-23 | $31.97 | $32.32 | $31.74 | $31.78 | 52 032 |
| 2022-11-22 | $32.72 | $32.82 | $31.85 | $32.15 | 50 969 |
| 2022-11-21 | $32.74 | $33.23 | $31.52 | $32.90 | 37 829 |
| 2022-11-18 | $34.30 | $34.64 | $33.10 | $33.15 | 60 012 |
| 2022-11-17 | $33.30 | $34.23 | $33.23 | $33.84 | 39 342 |
| 2022-11-16 | $33.15 | $33.70 | $32.61 | $33.60 | 45 058 |
| 2022-11-15 | $33.82 | $34.30 | $33.43 | $33.86 | 55 181 |
| 2022-11-14 | $33.28 | $33.78 | $32.38 | $33.29 | 74 089 |
| 2022-11-11 | $32.93 | $33.99 | $32.28 | $33.53 | 87 341 |
| 2022-11-10 | $31.71 | $33.00 | $31.48 | $33.00 | 103 647 |
| 2022-11-09 | $31.00 | $31.19 | $30.49 | $31.06 | 74 805 |
| 2022-11-08 | $31.16 | $31.62 | $30.69 | $31.27 | 86 111 |
| 2022-11-07 | $30.44 | $31.20 | $30.03 | $31.10 | 66 154 |
| 2022-11-04 | $29.99 | $31.95 | $29.35 | $30.72 | 113 383 |
| 2022-11-03 | $28.05 | $28.51 | $26.86 | $27.98 | 96 235 |
| 2022-11-02 | $28.80 | $29.54 | $27.71 | $28.50 | 98 058 |
| 2022-11-01 | $29.68 | $29.71 | $28.71 | $28.80 | 50 056 |
| 2022-10-31 | $29.31 | $29.64 | $28.34 | $29.30 | 70 027 |
| 2022-10-28 | $28.92 | $29.62 | $27.93 | $29.37 | 86 032 |
| 2022-10-27 | $28.16 | $28.90 | $28.04 | $28.54 | 45 561 |
| 2022-10-26 | $27.61 | $28.67 | $27.61 | $27.93 | 74 498 |
| 2022-10-25 | $26.84 | $27.74 | $26.70 | $27.45 | 98 178 |
| 2022-10-24 | $26.80 | $26.98 | $25.92 | $26.78 | 92 480 |
| 2022-10-21 | $26.28 | $26.78 | $25.83 | $26.57 | 75 704 |
| 2022-10-20 | $25.60 | $26.27 | $25.60 | $26.09 | 173 503 |
| 2022-10-19 | $25.41 | $25.71 | $25.27 | $25.71 | 43 495 |
| 2022-10-18 | $25.85 | $25.85 | $25.24 | $25.58 | 45 709 |
| 2022-10-17 | $25.18 | $25.42 | $24.83 | $25.24 | 67 200 |
| 2022-10-14 | $25.37 | $25.53 | $24.45 | $24.61 | 89 395 |
| 2022-10-13 | $24.47 | $25.29 | $24.31 | $25.22 | 78 776 |
| 2022-10-12 | $24.67 | $25.29 | $24.49 | $25.02 | 61 721 |
| 2022-10-11 | $23.97 | $24.72 | $23.57 | $24.61 | 139 860 |
| 2022-10-10 | $23.89 | $24.09 | $23.57 | $23.92 | 79 962 |
| 2022-10-07 | $24.02 | $24.02 | $23.41 | $23.75 | 88 735 |
| 2022-10-06 | $24.65 | $25.22 | $24.35 | $24.38 | 92 780 |
| 2022-10-05 | $23.92 | $25.02 | $23.35 | $24.92 | 108 340 |
| 2022-10-04 | $23.52 | $24.49 | $23.52 | $24.44 | 138 552 |
| 2022-10-03 | $23.44 | $23.44 | $22.40 | $22.90 | 131 561 |
| 2022-09-30 | $23.68 | $24.19 | $23.17 | $23.18 | 72 400 |
| 2022-09-29 | $23.73 | $23.98 | $23.38 | $23.94 | 163 057 |
| 2022-09-28 | $23.18 | $24.25 | $23.10 | $24.10 | 93 230 |
| 2022-09-27 | $23.28 | $24.10 | $22.92 | $23.16 | 100 652 |
| 2022-09-26 | $22.49 | $23.61 | $22.42 | $23.04 | 171 415 |
| 2022-09-23 | $22.81 | $22.81 | $22.21 | $22.70 | 129 290 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
