Chuy s Holdings Inc (CHUY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.77 | 52.2717969709 | 24.43 | 37.56 | 24.35 | 1205400 | 36.43357082 | CS |
| 4 | 11.49 | 44.690781797 | 25.71 | 37.56 | 22.52 | 421097 | 33.96454134 | CS |
| 12 | 6.97 | 23.0565663248 | 30.23 | 37.56 | 22.52 | 249490 | 30.7654141 | CS |
| 26 | 3.02 | 8.83557636044 | 34.18 | 37.56 | 22.52 | 181136 | 31.71990152 | CS |
| 52 | -2.98 | -7.41662518666 | 40.18 | 42.89 | 22.52 | 149382 | 33.38472625 | CS |
| 156 | 1.16 | 3.21864594895 | 36.04 | 43.165 | 18.6401 | 128774 | 30.89716562 | CS |
| 260 | 13.83 | 59.1784338896 | 23.37 | 49.99 | 7.28 | 144977 | 28.08999323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720218900 | 24.55 | 0.12 | 0.49 | 24.42 | 24.88 | 24.3 | 125497 |
| 1720040640 | 24.43 | -0.53 | -2.12 | 25.09 | 25.15 | 24.38 | 58401 |
| 1719959700 | 24.96 | -0.03 | -0.12 | 25.07 | 25.13 | 24.92 | 78157 |
| 1719873300 | 24.99 | -0.82 | -3.18 | 26.05 | 26.05 | 24.885 | 158785 |
| 1719614100 | 25.81 | 0 | 0.00 | 25.81 | 25.81 | 25.81 | 0 |
| 1719527700 | 25.81 | 0.32 | 1.26 | 25.61 | 25.82 | 25.405 | 69293 |
| 1719441300 | 25.49 | 0.1 | 0.39 | 25.25 | 25.8 | 25.2 | 109021 |
| 1719354900 | 25.39 | -0.4 | -1.55 | 25.71 | 25.71 | 25.3 | 68217 |
| 1719268500 | 25.79 | 0.18 | 0.70 | 25.78 | 25.9 | 25.51 | 96925 |
| 1719009300 | 25.61 | 0.02 | 0.08 | 25.66 | 25.83 | 25.56 | 248812 |
| 1718922900 | 25.59 | 0.27 | 1.07 | 25.46 | 25.97 | 25.24 | 104933 |
| 1718750100 | 25.32 | -1.01 | -3.84 | 26.23 | 26.23 | 25.27 | 291450 |
| 1718663700 | 26.33 | 0.33 | 1.27 | 26.07 | 26.385 | 25.8 | 81465 |
| 1718404500 | 26 | -1.15 | -4.24 | 26.86 | 27.02 | 25.96 | 255128 |
| 1718318100 | 27.15 | -0.04 | -0.15 | 27.16 | 27.34 | 26.67 | 124733 |
| 1718231700 | 27.19 | 0.73 | 2.76 | 26.97 | 27.33 | 26.71 | 157751 |
| 1718145300 | 26.46 | 0.24 | 0.92 | 26.02 | 26.51 | 25.57 | 164626 |
| 1718058900 | 26.22 | 0.04 | 0.15 | 25.86 | 26.33 | 25.75 | 234420 |
| 1717799700 | 26.18 | -0.22 | -0.83 | 26.2 | 26.92 | 26.14 | 165240 |
| 1717713300 | 26.4 | -0.28 | -1.05 | 26.54 | 26.54 | 26.1 | 94438 |
| 1717626900 | 26.68 | 0.31 | 1.18 | 26.44 | 26.73 | 26.2 | 124035 |
| 1717540500 | 26.37 | -0.07 | -0.26 | 26.28 | 26.54 | 26.18 | 77816 |
| 1717454100 | 26.44 | -0.27 | -1.01 | 26.86 | 26.86 | 25.99 | 110066 |
| 1717194900 | 26.71 | 0.47 | 1.79 | 26.4 | 26.88 | 26.31 | 129437 |
| 1717108500 | 26.24 | 0.58 | 2.26 | 25.83 | 26.3 | 25.66 | 196472 |
| 1717022100 | 25.66 | -0.47 | -1.80 | 25.82 | 26.07 | 25.435 | 204641 |
| 1716935700 | 26.13 | 0.12 | 0.46 | 26.3 | 27.12 | 26.01 | 280350 |
| 1716590100 | 26.01 | 0.17 | 0.66 | 26.04 | 26.16 | 25.8 | 295403 |
| 1716503700 | 25.84 | -0.45 | -1.71 | 26.26 | 26.455 | 25.68 | 362125 |
| 1716417300 | 26.29 | -0.59 | -2.19 | 26.92 | 27.05 | 26.13 | 206221 |
| 1716330900 | 26.88 | -0.43 | -1.57 | 27.17 | 27.28 | 26.73 | 212398 |
| 1716244500 | 27.31 | -0.16 | -0.58 | 27.55 | 27.625 | 27.16 | 78445 |
| 1715985300 | 27.47 | -0.72 | -2.55 | 28.26 | 28.34 | 27.36 | 145533 |
| 1715898900 | 28.19 | 0.53 | 1.92 | 27.66 | 28.2 | 27.47 | 165351 |
| 1715812500 | 27.66 | -0.22 | -0.79 | 28.19 | 28.43 | 27.65 | 117584 |
| 1715726100 | 27.88 | -0.57 | -2.00 | 28.47 | 28.95 | 27.85 | 186016 |
| 1715639700 | 28.45 | 0.35 | 1.25 | 28.08 | 28.72 | 28.01 | 183988 |
| 1715380500 | 28.1 | -1.62 | -5.45 | 29.12 | 29.31 | 27.4 | 346595 |
| 1715294100 | 29.72 | 0.56 | 1.92 | 29.29 | 29.8 | 28.84 | 141645 |
| 1715207700 | 29.16 | -0.15 | -0.51 | 29.25 | 29.41 | 29.04 | 71978 |
| 1715121300 | 29.31 | -0.61 | -2.04 | 30.04 | 30.25 | 29.31 | 136052 |
| 1715034900 | 29.92 | 0.79 | 2.71 | 29.27 | 30.08 | 29.27 | 109536 |
| 1714775700 | 29.13 | 0.18 | 0.62 | 29.43 | 29.87 | 29.11 | 135910 |
| 1714689300 | 28.95 | -0.04 | -0.14 | 29.36 | 29.36 | 28.73 | 157258 |
| 1714602900 | 28.99 | -0.47 | -1.60 | 29.51 | 29.51 | 28.9 | 106351 |
| 1714516500 | 29.46 | -0.97 | -3.19 | 30.23 | 30.2959 | 29.43 | 90595 |
| 1714430100 | 30.43 | 0.1 | 0.33 | 30.57 | 30.99 | 30.36 | 123651 |
| 1714170900 | 30.33 | 0.35 | 1.17 | 29.87 | 30.52 | 29.87 | 159163 |
| 1714084500 | 29.98 | -0.55 | -1.80 | 30.08 | 30.345 | 29.8 | 162348 |
| 1713998100 | 30.53 | -0.24 | -0.78 | 30.7 | 31.19 | 30.48 | 59238 |
| 1713911700 | 30.77 | 0.39 | 1.28 | 30.52 | 31.21 | 30.52 | 206645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
