NASDAQ:CHUY
Chuy Stock Price (Quote)
$29.16
-0.150 (-0.512%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CHUY stock ended at $29.16. This is 0.512% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.27% from a day low at $29.04 to a day high of $29.41. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $32.89 | $33.11 | $32.72 | $32.92 | 65 302 |
| May 25, 2016 | $32.53 | $33.50 | $32.02 | $32.89 | 140 062 |
| May 24, 2016 | $32.00 | $32.71 | $32.00 | $32.38 | 145 421 |
| May 23, 2016 | $31.92 | $32.42 | $31.51 | $32.12 | 147 699 |
| May 20, 2016 | $31.94 | $31.94 | $31.39 | $31.90 | 101 416 |
| May 19, 2016 | $32.04 | $32.30 | $31.52 | $31.79 | 103 389 |
| May 18, 2016 | $31.95 | $32.42 | $31.50 | $32.14 | 232 725 |
| May 17, 2016 | $32.40 | $32.68 | $31.83 | $32.15 | 239 114 |
| May 16, 2016 | $32.12 | $32.66 | $31.80 | $32.48 | 184 607 |
| May 13, 2016 | $32.45 | $32.55 | $31.83 | $31.96 | 115 477 |
| May 12, 2016 | $32.36 | $32.58 | $31.94 | $32.48 | 170 596 |
| May 11, 2016 | $33.01 | $33.07 | $32.15 | $32.19 | 197 903 |
| May 10, 2016 | $33.44 | $33.77 | $33.00 | $33.23 | 177 107 |
| May 09, 2016 | $32.39 | $33.88 | $31.66 | $33.64 | 334 738 |
| May 06, 2016 | $32.79 | $33.10 | $31.83 | $32.29 | 244 169 |
| May 05, 2016 | $33.68 | $33.68 | $33.03 | $33.09 | 330 969 |
| May 04, 2016 | $32.30 | $34.25 | $31.76 | $33.69 | 777 994 |
| May 03, 2016 | $30.86 | $31.39 | $30.67 | $31.30 | 337 629 |
| May 02, 2016 | $30.51 | $31.15 | $30.24 | $30.99 | 383 541 |
| Apr 29, 2016 | $29.39 | $30.54 | $28.94 | $30.54 | 418 401 |
| Apr 28, 2016 | $29.49 | $30.00 | $29.28 | $29.38 | 280 643 |
| Apr 27, 2016 | $29.74 | $29.94 | $29.28 | $29.51 | 283 953 |
| Apr 26, 2016 | $29.87 | $30.14 | $29.50 | $29.89 | 296 804 |
| Apr 25, 2016 | $30.38 | $30.97 | $29.80 | $29.89 | 450 438 |
| Apr 22, 2016 | $30.75 | $30.97 | $30.19 | $30.45 | 2 313 286 |
