Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHUY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 26.01 | 0.17 | 0.66% | 26.04 | 26.16 | 25.80 | 295,403 |
| May 23 2024 | 25.84 | -0.45 | -1.71% | 26.26 | 26.455 | 25.68 | 362,125 |
| May 22 2024 | 26.29 | -0.59 | -2.19% | 26.92 | 27.05 | 26.13 | 206,221 |
| May 21 2024 | 26.88 | -0.43 | -1.57% | 27.17 | 27.28 | 26.73 | 212,398 |
| May 20 2024 | 27.31 | -0.16 | -0.58% | 27.55 | 27.625 | 27.16 | 78,445 |
| May 17 2024 | 27.47 | -0.72 | -2.55% | 28.26 | 28.34 | 27.36 | 145,533 |
| May 16 2024 | 28.19 | 0.53 | 1.92% | 27.66 | 28.20 | 27.47 | 165,351 |
| May 15 2024 | 27.66 | -0.22 | -0.79% | 28.19 | 28.43 | 27.65 | 117,584 |
| May 14 2024 | 27.88 | -0.57 | -2.00% | 28.47 | 28.95 | 27.85 | 186,016 |
| May 13 2024 | 28.45 | 0.35 | 1.25% | 28.08 | 28.72 | 28.01 | 183,988 |
| May 10 2024 | 28.10 | -1.62 | -5.45% | 29.12 | 29.31 | 27.40 | 346,595 |
| May 09 2024 | 29.72 | 0.56 | 1.92% | 29.29 | 29.80 | 28.84 | 141,645 |
| May 08 2024 | 29.16 | -0.15 | -0.51% | 29.25 | 29.41 | 29.04 | 71,978 |
| May 07 2024 | 29.31 | -0.61 | -2.04% | 30.04 | 30.25 | 29.31 | 136,052 |
| May 06 2024 | 29.92 | 0.79 | 2.71% | 29.27 | 30.08 | 29.27 | 109,536 |
| May 03 2024 | 29.13 | 0.18 | 0.62% | 29.43 | 29.87 | 29.11 | 135,910 |
| May 02 2024 | 28.95 | -0.04 | -0.14% | 29.36 | 29.36 | 28.73 | 157,258 |
| May 01 2024 | 28.99 | -0.47 | -1.60% | 29.51 | 29.51 | 28.90 | 106,351 |
| Apr 30 2024 | 29.46 | -0.97 | -3.19% | 30.23 | 30.2959 | 29.43 | 90,595 |
| Apr 29 2024 | 30.43 | 0.10 | 0.33% | 30.57 | 30.99 | 30.36 | 123,651 |
| Apr 26 2024 | 30.33 | 0.35 | 1.17% | 29.87 | 30.52 | 29.87 | 159,163 |
| Apr 25 2024 | 29.98 | -0.55 | -1.80% | 30.08 | 30.345 | 29.80 | 162,348 |
| Apr 24 2024 | 30.53 | -0.24 | -0.78% | 30.70 | 31.19 | 30.48 | 59,238 |
| Apr 23 2024 | 30.77 | 0.39 | 1.28% | 30.52 | 31.21 | 30.52 | 206,645 |
| Apr 22 2024 | 30.38 | -0.21 | -0.69% | 30.81 | 30.81 | 30.16 | 70,707 |
| Apr 19 2024 | 30.59 | 0.16 | 0.53% | 30.22 | 30.68 | 30.04 | 86,337 |
| Apr 18 2024 | 30.43 | 0.11 | 0.36% | 30.34 | 30.77 | 30.12 | 85,412 |
| Apr 17 2024 | 30.32 | -0.53 | -1.72% | 31.16 | 31.16 | 30.185 | 69,274 |
| Apr 16 2024 | 30.85 | -0.13 | -0.42% | 30.68 | 30.92 | 30.425 | 72,772 |
| Apr 15 2024 | 30.98 | -0.57 | -1.81% | 31.41 | 31.81 | 30.80 | 89,947 |
| Apr 12 2024 | 31.55 | 0.07 | 0.22% | 31.74 | 31.925 | 31.37 | 83,160 |
| Apr 11 2024 | 31.48 | 0.09 | 0.29% | 31.67 | 31.96 | 31.30 | 109,225 |
| Apr 10 2024 | 31.39 | -0.74 | -2.30% | 31.56 | 31.56 | 31.01 | 107,933 |
| Apr 09 2024 | 32.13 | -0.20 | -0.62% | 32.52 | 32.52 | 32.00 | 97,385 |
| Apr 08 2024 | 32.33 | -0.01 | -0.03% | 32.42 | 32.76 | 32.32 | 83,038 |
| Apr 05 2024 | 32.34 | -0.26 | -0.80% | 32.59 | 32.81 | 32.05 | 132,110 |
| Apr 04 2024 | 32.60 | 0.27 | 0.84% | 32.78 | 33.59 | 32.10 | 171,028 |
| Apr 03 2024 | 32.33 | -0.50 | -1.52% | 32.84 | 33.21 | 32.19 | 139,937 |
| Apr 02 2024 | 32.83 | -1.08 | -3.18% | 33.80 | 33.80 | 32.52 | 156,005 |
| Apr 01 2024 | 33.91 | 0.18 | 0.53% | 33.73 | 34.13 | 33.3225 | 109,973 |
| Mar 28 2024 | 33.73 | -0.20 | -0.59% | 33.85 | 34.235 | 33.47 | 137,812 |
| Mar 27 2024 | 33.93 | 1.28 | 3.92% | 33.03 | 34.30 | 33.03 | 111,310 |
| Mar 26 2024 | 32.65 | -0.76 | -2.27% | 33.74 | 34.03 | 32.61 | 148,373 |
| Mar 25 2024 | 33.41 | -0.37 | -1.10% | 33.72 | 33.905 | 33.35 | 108,747 |
| Mar 22 2024 | 33.78 | -0.41 | -1.20% | 34.12 | 34.22 | 33.74 | 108,980 |
| Mar 21 2024 | 34.19 | -0.30 | -0.87% | 34.48 | 34.79 | 34.005 | 102,322 |
| Mar 20 2024 | 34.49 | -0.26 | -0.75% | 34.71 | 34.925 | 34.1314 | 118,708 |
| Mar 19 2024 | 34.75 | 0.64 | 1.88% | 34.12 | 34.785 | 33.96 | 85,556 |
| Mar 18 2024 | 34.11 | 0.35 | 1.04% | 33.97 | 34.35 | 33.74 | 107,555 |
| Mar 15 2024 | 33.76 | 0.35 | 1.05% | 33.29 | 33.96 | 33.08 | 341,073 |
| Mar 14 2024 | 33.41 | -0.82 | -2.40% | 34.04 | 34.19 | 33.03 | 143,255 |
| Mar 13 2024 | 34.23 | 0.12 | 0.35% | 33.97 | 34.53 | 33.78 | 94,058 |
| Mar 12 2024 | 34.11 | 0.65 | 1.94% | 33.46 | 34.11 | 33.26 | 110,787 |
| Mar 11 2024 | 33.46 | -0.64 | -1.88% | 33.90 | 33.90 | 33.225 | 87,711 |
| Mar 08 2024 | 34.10 | -0.12 | -0.35% | 34.35 | 34.89 | 33.93 | 90,932 |
| Mar 07 2024 | 34.22 | -0.02 | -0.06% | 34.33 | 34.40 | 33.95 | 138,817 |
| Mar 06 2024 | 34.24 | 0.52 | 1.54% | 34.07 | 34.275 | 33.8475 | 88,818 |
| Mar 05 2024 | 33.72 | 0.20 | 0.60% | 33.39 | 34.33 | 33.39 | 103,704 |
| Mar 04 2024 | 33.52 | -0.37 | -1.09% | 33.96 | 34.32 | 33.38 | 105,979 |
| Mar 01 2024 | 33.89 | 0.06 | 0.18% | 33.99 | 34.21 | 33.59 | 91,760 |
| Feb 29 2024 | 33.83 | -0.01 | -0.03% | 34.34 | 34.34 | 33.41 | 149,548 |
| Feb 28 2024 | 33.84 | -0.11 | -0.32% | 33.72 | 34.25 | 33.35 | 152,001 |
| Feb 27 2024 | 33.95 | 0.37 | 1.10% | 34.00 | 34.1477 | 33.45 | 197,870 |
| Feb 26 2024 | 33.58 | -0.26 | -0.77% | 33.70 | 34.045 | 33.33 | 194,723 |
