Chuy s Holdings Inc Historical Data - CHUY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Chuy s Holdings Inc (CHUY)
Chuy s Holdings Inc (CHUY) Historical

Chuy s Holdings Inc (CHUY)

37.47

0.01

(0.03%)

At close: October 08 4:00PM

Delayed by 15 minutes

37.47

0.00

( 0.00% )

After Hours: 4:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	0.187165775401	37.4	37.48	37.4	339369	37.43353482	CS
4	0.19	0.509656652361	37.28	37.48	37.24	339972	37.35629309	CS
12	13.04	53.3769954973	24.43	37.56	24.35	476967	37.02799492	CS
26	5.05	15.5768044417	32.42	37.56	22.67	302284	34.38919357	CS
52	3.33	9.7539543058	34.14	39.405	22.67	212572	34.37870351	CS
156	5.82	18.3886255924	31.65	43.165	18.6401	151681	32.02511434	CS
260	14.08	60.1966652416	23.39	49.99	7.28	157190	29.17363698	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728340500	37.46	0.01	0.03	37.46	37.48	37.46	328522
1728081300	37.45	0.03	0.08	37.44	37.48	37.42	481530
1727994900	37.42	-0.01	-0.03	37.44	37.455	37.42	459305
1727908500	37.43	0.03	0.08	37.41	37.44	37.41	183538
1727822100	37.4	0	0.00	37.4	37.455	37.4	306536
1727735700	37.4	0.01	0.03	37.4	37.43	37.4	349164
1727476500	37.39	0.02	0.05	37.4	37.42	37.38	172827
1727390100	37.37	0	0.00	37.37	37.42	37.37	259072
1727303700	37.37	0.01	0.03	37.37	37.41	37.37	161908
1727217300	37.36	-0.03	-0.08	37.41	37.45	37.36	173766
1727130900	37.39	0.02	0.05	37.39	37.44	37.36	270685
1726871700	37.37	-0.01	-0.03	37.38	37.415	37.35	474992
1726785300	37.38	0.04	0.11	37.38	37.38	37.34	210231
1726698900	37.34	-0.02	-0.05	37.37	37.38	37.325	608872
1726612500	37.36	-0.01	-0.03	37.37	37.4	37.33	279806
1726526100	37.37	0.05	0.13	37.34	37.4	37.32	267024
1726266900	37.32	-0.02	-0.05	37.33	37.34	37.28	223221
1726180500	37.34	0.09	0.24	37.26	37.34	37.26	262813
1726094100	37.25	0	0.00	37.25	37.295	37.24	961834
1726007700	37.25	-0.01	-0.03	37.28	37.31	37.24	563523
1725921300	37.26	-0.03	-0.08	37.29	37.345	37.26	522764
1725662100	37.29	0.07	0.19	37.27	37.33	37.25	600725
1725575700	37.22	0	0.00	37.23	37.27	37.2	431541
1725489300	37.22	0.03	0.08	37.22	37.275	37.19	357489
1725402900	37.19	-0.01	-0.03	37.2	37.265	37.19	301921
1725057300	37.2	0.04	0.11	37.2	37.285	37.18	278563
1724970900	37.16	0.01	0.03	37.19	37.23	37.15	196497
1724884500	37.15	-0.02	-0.05	37.19	37.22	37.12	623679
1724798100	37.17	-0.05	-0.13	37.23	37.26	37.17	243913
1724711700	37.22	0.02	0.05	37.25	37.25	37.21	257710
1724452500	37.2	0.08	0.22	37.13	37.285	37.12	721270
1724366100	37.12	0.01	0.03	37.11	37.19	37.11	954115
1724279700	37.11	0.01	0.03	37.14	37.19	37.1	1550064
1724193300	37.1	0.03	0.08	37.1	37.13	37.08	212634
1724106900	37.07	-0.03	-0.08	37.09	37.17	37.07	306674
1723847700	37.1	-0.01	-0.03	37.17	37.23	37.06	267933
1723761300	37.11	0.06	0.16	37.14	37.27	37.11	291437
1723674900	37.05	-0.05	-0.13	37.14	37.15	37.04	246350
1723588500	37.1	0.04	0.11	37.09	37.25	37.05	290982
1723502100	37.06	0.01	0.03	37.06	37.09	37.03	191372
1723242900	37.05	0	0.00	37.09	37.18	37.05	250815
1723156500	37.05	-0.01	-0.03	37.09	37.12	37.04	444061
1723070100	37.06	0.07	0.19	37.07	37.1	37.01	360749
1722983700	36.99	-0.08	-0.22	37.09	37.1	36.96	927775
1722897300	37.07	-0.01	-0.03	36.96	37.11	36.95	852357
1722638100	37.08	-0.01	-0.03	37.04	37.1	37.04	289077
1722551700	37.09	0	0.00	37.1	37.15	37.06	285780
1722465300	37.09	-0.01	-0.03	37.14	37.16	37.05	429763
1722378900	37.1	0.03	0.08	37.09	37.15	37	486412
1722292500	37.07	0.11	0.30	37.06	37.13	37	262867
1722033300	36.96	-0.1	-0.27	37.19	37.2	36.93	504606
1721946900	37.06	-0.06	-0.16	37.12	37.21	37.05	480135
1721860500	37.12	-0.03	-0.08	37.18	37.25	37.12	620590
1721774100	37.15	-0.18	-0.48	37.33	37.35	37.14	654862
1721687700	37.33	0.25	0.67	37.15	37.39	37.09	698300
1721428500	37.08	-0.26	-0.70	37.35	37.36	37.08	1589858
1721342100	37.34	12.07	47.76	37.25	37.56	37.15	3320060
1721255700	25.27	-0.08	-0.32	25.11	25.88	25.105	268553
1721169300	25.35	1.22	5.06	24.43	25.35	24.35	150231
1721082900	24.13	0.07	0.29	24.4	24.56	24.06	136781
1720823700	24.06	0.52	2.21	23.84	24.24	23.69	167772
1720737300	23.54	0.02	0.09	22.67	24.09	22.52	226828
1720650900	23.52	-0.38	-1.59	24.01	24.03	23.29	141465
1720564500	23.9	-0.51	-2.09	24.26	24.3	23.74	118307
1720478100	24.41	-0.14	-0.57	24.65	24.74	24.28	94211

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions