Chuy Stock Price (Quote) NASDAQ:CHUY
$20.50 ( -2.57% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.21 | $26.87 | Friday, 20th May 2022 CHUY stock ended at $20.50. This is 2.57% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 7.13% from a day low at $20.21 to a day high of $21.65. |
90 days | $20.21 | $32.71 | |
52 weeks | $20.21 | $44.50 |
Historical Chuy prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $21.39 | $21.65 | $20.21 | $20.50 | 79 819 |
2022-05-19 | $21.21 | $21.50 | $20.65 | $21.04 | 130 600 |
2022-05-18 | $22.23 | $22.66 | $21.11 | $21.41 | 177 760 |
2022-05-17 | $22.48 | $22.97 | $21.95 | $22.49 | 112 103 |
2022-05-16 | $22.77 | $23.13 | $21.73 | $22.03 | 110 193 |
2022-05-13 | $22.78 | $23.61 | $22.78 | $22.97 | 114 039 |
2022-05-12 | $22.19 | $22.81 | $21.68 | $22.57 | 157 424 |
2022-05-11 | $23.59 | $24.02 | $22.36 | $22.43 | 83 436 |
2022-05-10 | $23.22 | $24.00 | $22.71 | $23.76 | 101 880 |
2022-05-09 | $23.72 | $24.30 | $22.76 | $22.95 | 172 830 |
2022-05-06 | $24.39 | $25.10 | $23.66 | $24.35 | 118 721 |
2022-05-05 | $24.45 | $24.55 | $23.74 | $24.19 | 98 811 |
2022-05-04 | $25.02 | $25.28 | $23.73 | $24.84 | 102 324 |
2022-05-03 | $25.48 | $25.48 | $24.02 | $24.91 | 96 160 |
2022-05-02 | $25.14 | $25.61 | $24.90 | $25.51 | 122 037 |
2022-04-29 | $25.29 | $25.62 | $24.80 | $25.01 | 95 074 |
2022-04-28 | $25.38 | $25.75 | $24.96 | $25.44 | 77 237 |
2022-04-27 | $25.23 | $25.72 | $25.01 | $25.13 | 83 904 |
2022-04-26 | $26.45 | $26.49 | $25.11 | $25.19 | 140 613 |
2022-04-25 | $25.34 | $26.85 | $25.30 | $26.83 | 171 912 |
2022-04-22 | $25.98 | $25.98 | $25.43 | $25.55 | 150 200 |
2022-04-21 | $26.67 | $26.87 | $25.96 | $26.05 | 141 000 |
2022-04-20 | $26.40 | $26.75 | $26.16 | $26.27 | 137 800 |
2022-04-19 | $25.79 | $26.61 | $25.79 | $26.08 | 154 400 |
2022-04-18 | $25.71 | $26.15 | $25.37 | $25.75 | 78 100 |
2022-04-14 | $26.47 | $26.86 | $25.81 | $25.94 | 106 228 |
2022-04-13 | $25.53 | $26.59 | $25.29 | $26.34 | 120 194 |
2022-04-12 | $24.80 | $25.89 | $24.80 | $25.02 | 107 140 |
2022-04-11 | $24.00 | $24.89 | $23.85 | $24.38 | 163 768 |
2022-04-08 | $24.16 | $24.64 | $23.85 | $24.17 | 167 100 |
2022-04-07 | $24.55 | $24.71 | $23.58 | $24.15 | 169 700 |
2022-04-06 | $25.05 | $25.62 | $24.06 | $24.23 | 158 800 |
2022-04-05 | $25.98 | $25.98 | $25.15 | $25.40 | 176 000 |
2022-04-04 | $26.38 | $26.41 | $25.26 | $26.03 | 185 800 |
2022-04-01 | $27.02 | $27.28 | $26.27 | $26.55 | 76 142 |
2022-03-31 | $27.05 | $27.53 | $26.66 | $26.98 | 82 274 |
2022-03-30 | $27.62 | $28.20 | $26.93 | $26.94 | 62 703 |
2022-03-29 | $26.98 | $28.30 | $26.98 | $27.84 | 76 924 |
2022-03-28 | $26.41 | $26.84 | $26.14 | $26.53 | 175 700 |
2022-03-25 | $27.76 | $27.76 | $26.02 | $26.17 | 110 000 |
2022-03-24 | $27.17 | $27.95 | $27.11 | $27.83 | 139 200 |
2022-03-23 | $27.27 | $27.81 | $26.97 | $27.16 | 95 000 |
2022-03-22 | $27.59 | $28.13 | $27.04 | $27.19 | 83 202 |
2022-03-21 | $27.70 | $28.21 | $27.03 | $27.25 | 93 088 |
2022-03-18 | $27.59 | $28.36 | $27.06 | $28.06 | 188 594 |
2022-03-17 | $27.77 | $28.07 | $27.36 | $27.68 | 99 000 |
2022-03-16 | $27.34 | $28.12 | $27.00 | $27.99 | 163 400 |
2022-03-15 | $27.18 | $27.82 | $26.09 | $26.57 | 131 900 |
2022-03-14 | $27.28 | $28.73 | $26.36 | $26.94 | 172 200 |
2022-03-11 | $27.84 | $28.13 | $26.79 | $27.16 | 243 600 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.