Chuy's Holdings Inc. Common Stockのデータ

Chuy's Holdings Inc. Common Stockの基本情報

名前 Chuy's Holdings Inc. Common Stock
ティッカー CHUY
国 United States
上場年 2012.0
セクター Consumer Services

Chuy's Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.44 40.52 41.36 43.29 247900.0 43.29
2021-02-12 41.63 40.63 40.96 41.47 116000.0 41.47
2021-02-11 41.53 40.04 41.02 41.4 102400.0 41.4
2021-02-10 41.87 38.01 38.87 41.07 153400.0 41.07
2021-02-09 42.15 39.75 42.15 40.49 223900.0 40.49
2021-02-08 43.35 40.77 40.77 42.43 288200.0 42.43
2021-02-05 40.55 38.54 39.39 40.54 119900.0 40.54
2021-02-04 39.07 37.43 38.76 38.94 71400.0 38.94
2021-02-03 37.89 35.85 35.97 37.68 95500.0 37.68
2021-02-02 37.21 35.5 36.1 36.15 96600.0 36.15
2021-02-01 35.71 33.48 35.01 35.54 97000.0 35.54
2021-01-29 37.06 34.35 36.58 35.08 222200.0 35.08
2021-01-28 37.29 35.44 35.58 36.72 178700.0 36.72
2021-01-27 36.23 32.31 34.21 35.1 202500.0 35.1
2021-01-26 36.23 34.98 36.23 35.45 158200.0 35.45
2021-01-25 37.03 34.36 34.64 35.72 224700.0 35.72
2021-01-22 34.98 33.0 33.63 34.93 113500.0 34.93
2021-01-21 34.48 33.43 34.33 34.13 117400.0 34.13
2021-01-20 34.92 33.96 34.5 34.39 143300.0 34.39
2021-01-19 34.37 32.72 33.27 34.07 133500.0 34.07
2021-01-15 34.1 32.0 33.23 33.17 283200.0 33.17
2021-01-14 30.87 29.85 29.93 30.35 99700.0 30.35
2021-01-13 30.74 29.2 29.58 29.78 136000.0 29.78
2021-01-12 29.84 28.29 28.55 29.79 70300.0 29.79
2021-01-11 28.7 27.6 27.93 28.52 63100.0 28.52
2021-01-08 28.97 27.55 28.97 28.45 65300.0 28.45
2021-01-07 29.09 27.74 29.09 28.63 68200.0 28.63
2021-01-06 29.56 26.47 26.48 28.42 164000.0 28.42
2021-01-05 26.29 25.3 25.3 26.09 120800.0 26.09
2021-01-04 26.58 25.0 26.58 25.59 128200.0 25.59
2020-12-31 26.86 26.0 26.24 26.49 71400.0 26.49
2020-12-30 27.2 26.25 26.27 26.35 71700.0 26.35
2020-12-29 26.82 25.8 26.52 26.27 281600.0 26.27
2020-12-28 28.29 26.09 28.29 26.43 129600.0 26.43
2020-12-24 28.19 27.16 27.54 27.93 39700.0 27.93
2020-12-23 27.98 27.15 27.37 27.51 80100.0 27.51
2020-12-22 27.38 26.1 26.15 27.29 74800.0 27.29
2020-12-21 26.29 24.85 25.19 26.15 101300.0 26.15
2020-12-18 27.49 25.71 26.57 26.0 678300.0 26.0
2020-12-17 26.52 25.45 25.93 26.37 80500.0 26.37
2020-12-16 26.69 25.44 25.97 25.88 73300.0 25.88
2020-12-15 26.34 25.22 25.79 26.15 75700.0 26.15
2020-12-14 25.82 25.15 25.36 25.58 79000.0 25.58
2020-12-11 26.07 24.65 25.35 25.02 60300.0 25.02
2020-12-10 26.17 24.63 26.06 25.49 129300.0 25.49
2020-12-09 26.45 25.75 25.96 26.06 83000.0 26.06
2020-12-08 26.16 25.26 25.48 25.62 119000.0 25.62
2020-12-07 26.3 25.19 25.99 25.65 89800.0 25.65
2020-12-04 26.0 24.99 25.0 25.83 117900.0 25.83
2020-12-03 25.36 24.34 24.34 24.86 72200.0 24.86
2020-12-02 24.48 23.28 24.07 24.24 55600.0 24.24
2020-12-01 24.5 22.94 24.04 24.18 111700.0 24.18
2020-11-30 24.35 23.28 24.35 23.7 155800.0 23.7
2020-11-27 25.13 24.04 24.63 24.28 58800.0 24.28
2020-11-25 25.02 24.23 24.81 24.75 70600.0 24.75
2020-11-24 25.16 23.8 24.26 24.99 96900.0 24.99
2020-11-23 24.06 22.92 23.48 23.83 175800.0 23.83
2020-11-20 23.52 22.93 23.41 23.14 85500.0 23.14
2020-11-19 23.59 22.86 23.26 23.58 48900.0 23.58
2020-11-18 24.34 23.34 23.86 23.38 65800.0 23.38
2020-11-17 24.2 23.28 23.74 23.6 87500.0 23.6
2020-11-16 25.77 23.06 24.88 24.21 245400.0 24.21
2020-11-13 23.58 22.33 23.15 22.63 70100.0 22.63
2020-11-12 22.55 21.81 22.48 22.16 87700.0 22.16
2020-11-11 23.33 21.76 23.07 22.22 115400.0 22.22
2020-11-10 23.83 22.47 23.83 22.94 126600.0 22.94
2020-11-09 24.68 22.61 22.79 23.79 169800.0 23.79
2020-11-06 23.0 20.94 22.45 20.97 175600.0 20.97
2020-11-05 22.41 21.18 21.18 21.97 123000.0 21.97
2020-11-04 21.48 20.54 20.64 20.9 133100.0 20.9
2020-11-03 21.52 20.66 21.23 20.89 274000.0 20.89
2020-11-02 21.46 20.62 21.15 20.91 121400.0 20.91
2020-10-30 22.92 20.71 22.17 20.99 146000.0 20.99
2020-10-29 22.8 21.63 21.96 22.21 120400.0 22.21
2020-10-28 22.79 21.96 22.32 22.04 133700.0 22.04
2020-10-27 23.42 22.43 22.81 22.75 76900.0 22.75
2020-10-26 23.19 22.26 23.01 22.88 121200.0 22.88
2020-10-23 23.81 22.88 23.78 23.31 85100.0 23.31
2020-10-22 23.87 22.89 23.14 23.78 60000.0 23.78
2020-10-21 23.55 22.07 23.3 23.21 80100.0 23.21
2020-10-20 23.63 22.99 23.31 23.4 73800.0 23.4
2020-10-19 23.68 22.98 23.25 23.03 76100.0 23.03
2020-10-16 23.91 22.97 23.84 23.19 135900.0 23.19
2020-10-15 23.96 22.03 22.03 23.93 137800.0 23.93
2020-10-14 23.22 22.23 22.6 22.29 164100.0 22.29
2020-10-13 22.76 22.07 22.26 22.46 169600.0 22.46
2020-10-12 22.64 21.76 22.23 22.49 115800.0 22.49
2020-10-09 22.42 21.59 21.62 22.36 171800.0 22.36
2020-10-08 21.43 20.81 21.3 21.31 155400.0 21.31
2020-10-07 21.1 20.62 20.89 20.91 102300.0 20.91
2020-10-06 21.42 20.4 20.49 20.46 133200.0 20.46
2020-10-05 21.02 20.17 20.58 20.32 121400.0 20.32
2020-10-02 20.42 19.2 19.2 20.31 123100.0 20.31
2020-10-01 19.92 19.31 19.89 19.82 91500.0 19.82
2020-09-30 20.34 19.48 19.86 19.58 173900.0 19.58
2020-09-29 19.94 18.93 19.94 19.62 138100.0 19.62
2020-09-28 20.19 19.29 19.42 19.97 175100.0 19.97
2020-09-25 19.56 18.86 19.28 19.02 93300.0 19.02
2020-09-24 19.65 19.0 19.12 19.24 74400.0 19.24
2020-09-23 20.23 19.01 20.06 19.12 124400.0 19.12
2020-09-22 20.09 19.27 19.65 20.03 187900.0 20.03
2020-09-21 19.87 18.73 19.6 19.38 261900.0 19.38
2020-09-18 21.58 20.14 21.18 20.29 1030400.0 20.29
2020-09-17 21.52 20.56 21.3 20.8 201700.0 20.8
2020-09-16 22.64 21.59 22.47 21.63 201500.0 21.63
2020-09-15 23.02 22.1 22.2 22.34 181700.0 22.34
2020-09-14 22.67 21.83 21.98 21.97 272100.0 21.97
2020-09-11 23.95 21.09 23.92 21.8 303500.0 21.8
2020-09-10 24.15 23.1 23.37 23.86 316300.0 23.86
2020-09-09 23.2 22.43 22.76 23.16 187100.0 23.16
2020-09-08 23.75 22.26 22.26 22.6 433500.0 22.6
2020-09-04 23.22 22.3 22.95 22.47 113700.0 22.47
2020-09-03 23.18 21.96 22.8 22.48 135100.0 22.48
2020-09-02 23.06 22.3 22.94 22.74 187900.0 22.74
2020-09-01 22.9 21.87 22.52 22.85 213300.0 22.85
2020-08-31 22.65 21.74 22.65 22.24 182200.0 22.24
2020-08-28 22.67 20.94 20.94 22.65 193700.0 22.65
2020-08-27 20.91 20.2 20.26 20.72 160700.0 20.72
2020-08-26 20.45 19.84 19.84 20.14 151500.0 20.14
2020-08-25 20.42 19.58 19.62 19.87 198100.0 19.87
2020-08-24 19.55 18.91 19.3 19.41 182300.0 19.41
2020-08-21 19.49 18.95 19.15 19.07 194400.0 19.07
2020-08-20 19.37 18.83 18.85 19.23 111100.0 19.23
2020-08-19 19.38 18.88 19.24 18.95 112400.0 18.95
2020-08-18 19.58 18.76 19.53 19.19 123400.0 19.19
2020-08-17 19.74 18.9 19.74 19.51 231500.0 19.51
2020-08-14 19.73 19.3 19.49 19.56 152600.0 19.56
2020-08-13 19.96 19.33 19.57 19.5 89700.0 19.5
2020-08-12 19.61 19.35 19.49 19.54 164100.0 19.54
2020-08-11 19.96 19.07 19.22 19.15 251100.0 19.15
2020-08-10 18.96 18.55 18.75 18.86 240100.0 18.86
2020-08-07 19.63 17.7 19.43 18.7 381300.0 18.7
2020-08-06 17.9 16.58 16.86 17.74 264900.0 17.74
2020-08-05 16.83 16.23 16.42 16.81 177500.0 16.81
2020-08-04 16.65 15.82 15.9 16.24 178400.0 16.24
2020-08-03 16.41 15.71 16.01 15.85 166200.0 15.85
2020-07-31 16.37 15.67 16.29 15.91 205000.0 15.91
2020-07-30 16.54 15.05 15.8 16.31 173200.0 16.31
2020-07-29 16.26 14.97 15.14 16.19 249900.0 16.19
2020-07-28 15.11 14.49 14.6 14.82 111600.0 14.82
2020-07-27 14.97 14.35 14.55 14.67 192600.0 14.67
2020-07-24 14.53 13.8 14.0 14.5 147000.0 14.5
2020-07-23 14.26 13.8 14.24 14.02 163000.0 14.02
2020-07-22 14.8 13.72 13.92 14.26 104400.0 14.26
2020-07-21 14.43 13.7 13.93 14.08 143800.0 14.08
2020-07-20 14.13 13.41 13.99 13.66 81300.0 13.66
2020-07-17 14.61 13.67 14.55 14.04 148200.0 14.04
2020-07-16 14.91 14.24 14.43 14.59 171600.0 14.59
2020-07-15 14.86 13.74 13.74 14.72 249100.0 14.72
2020-07-14 13.49 12.82 13.02 12.95 151400.0 12.95
2020-07-13 13.86 13.05 13.5 13.07 168600.0 13.07
2020-07-10 13.35 12.55 12.84 13.24 122500.0 13.24
2020-07-09 13.85 12.81 13.68 12.83 137300.0 12.83
2020-07-08 13.95 13.31 13.66 13.63 141900.0 13.63
2020-07-07 14.44 13.69 14.39 13.75 163000.0 13.75
2020-07-06 14.78 14.13 14.63 14.66 161400.0 14.66
2020-07-02 15.17 14.34 15.12 14.43 161200.0 14.43
2020-07-01 15.44 14.15 14.87 14.68 192400.0 14.68
2020-06-30 15.12 14.49 14.8 14.88 277700.0 14.88
2020-06-29 15.13 13.2 13.75 14.95 310400.0 14.95
2020-06-26 14.22 12.91 14.22 13.58 772300.0 13.58
2020-06-25 15.07 13.84 14.59 14.34 511900.0 14.34
2020-06-24 15.56 14.69 15.38 14.76 524500.0 14.76
2020-06-23 15.88 15.07 15.35 15.77 238300.0 15.77
2020-06-22 15.11 14.75 15.0 15.06 208100.0 15.06
2020-06-19 16.52 15.0 16.25 15.13 479600.0 15.13
2020-06-18 16.15 15.02 15.42 15.99 447800.0 15.99
2020-06-17 16.3 14.44 16.05 14.97 424800.0 14.97
2020-06-16 17.81 15.43 17.81 16.02 418200.0 16.02
2020-06-15 17.02 15.04 15.12 16.76 372600.0 16.76
2020-06-12 16.41 14.98 16.25 15.71 244200.0 15.71
2020-06-11 16.32 15.31 15.9 15.51 473000.0 15.51
2020-06-10 17.63 16.31 17.27 16.8 375200.0 16.8
2020-06-09 18.09 16.84 18.0 17.36 333000.0 17.36
2020-06-08 19.12 18.2 18.49 18.34 437500.0 18.34
2020-06-05 19.7 17.75 18.82 17.87 399000.0 17.87
2020-06-04 18.63 16.59 16.6 17.8 486000.0 17.8
2020-06-03 16.95 16.27 16.29 16.55 628500.0 16.55
2020-06-02 16.35 15.68 16.29 15.99 308700.0 15.99
2020-06-01 16.57 15.73 16.08 15.96 422700.0 15.96
2020-05-29 17.22 15.9 16.8 15.99 491200.0 15.99
2020-05-28 18.16 16.52 18.16 16.84 318500.0 16.84
2020-05-27 18.35 16.82 17.25 17.84 465200.0 17.84
2020-05-26 17.4 16.55 17.4 16.81 357300.0 16.81
2020-05-22 16.89 15.02 16.15 16.41 333700.0 16.41
2020-05-21 17.08 15.75 15.98 16.2 447100.0 16.2
2020-05-20 16.37 15.73 16.24 16.02 274100.0 16.02
2020-05-19 17.21 14.6 15.27 15.89 267100.0 15.89
2020-05-18 16.14 14.66 14.89 15.41 198700.0 15.41
2020-05-15 14.39 13.36 13.36 14.11 107600.0 14.11
2020-05-14 13.84 12.37 12.93 13.51 144000.0 13.51
2020-05-13 14.3 12.82 14.29 13.27 203500.0 13.27
2020-05-12 15.6 14.5 15.6 14.51 135000.0 14.51
2020-05-11 16.17 15.34 15.77 15.4 133500.0 15.4
2020-05-08 16.5 14.65 14.99 16.41 171800.0 16.41
2020-05-07 14.74 13.95 14.41 14.57 120400.0 14.57
2020-05-06 14.88 13.99 13.99 14.14 123700.0 14.14
2020-05-05 16.3 14.22 16.17 14.44 123700.0 14.44
2020-05-04 16.31 15.01 15.72 15.8 166700.0 15.8
2020-05-01 16.49 15.48 16.04 16.18 236000.0 16.18
2020-04-30 17.51 16.56 17.23 16.76 279300.0 16.76
2020-04-29 18.54 17.01 17.2 17.68 331200.0 17.68
2020-04-28 16.86 15.52 16.0 16.81 220800.0 16.81
2020-04-27 15.96 14.71 14.84 15.48 229200.0 15.48
2020-04-24 14.84 14.44 14.84 14.65 132100.0 14.65
2020-04-23 15.14 14.3 15.14 14.72 242700.0 14.72
2020-04-22 15.01 13.78 13.78 14.72 219800.0 14.72
2020-04-21 14.17 13.01 13.01 13.31 170900.0 13.31
2020-04-20 15.03 13.77 14.35 13.89 231200.0 13.89
2020-04-17 14.7 13.98 14.19 14.23 212100.0 14.23
2020-04-16 13.8 12.37 13.58 13.37 334500.0 13.37
2020-04-15 13.66 12.86 13.3 13.44 180300.0 13.44
2020-04-14 14.76 13.65 14.21 13.97 242700.0 13.97
2020-04-13 14.21 13.18 14.21 13.79 273500.0 13.79
2020-04-09 14.8 13.25 13.25 14.42 363700.0 14.42
2020-04-08 13.29 11.28 11.71 12.93 338500.0 12.93
2020-04-07 12.0 10.85 10.86 11.48 255600.0 11.48
2020-04-06 10.71 9.78 10.0 10.33 318600.0 10.33
2020-04-03 9.64 8.56 9.1 9.57 337600.0 9.57
2020-04-02 9.48 8.71 9.45 9.14 458600.0 9.14
2020-04-01 9.8 8.54 9.51 8.64 322000.0 8.64
2020-03-31 10.95 9.46 9.61 10.07 311400.0 10.07
2020-03-30 10.79 9.4 10.27 9.76 338200.0 9.76
2020-03-27 11.83 10.5 11.75 10.69 187300.0 10.69
2020-03-26 13.26 11.77 12.6 11.87 429600.0 11.87
2020-03-25 13.54 10.3 10.68 12.56 518400.0 12.56
2020-03-24 11.12 9.51 9.51 10.57 347400.0 10.57
2020-03-23 8.73 7.28 8.63 8.31 299100.0 8.31
2020-03-20 11.02 8.3 10.3 8.39 380500.0 8.39
2020-03-19 10.18 8.23 8.51 10.08 227200.0 10.08
2020-03-18 11.54 8.1 11.18 8.23 320000.0 8.23
2020-03-17 12.82 10.68 11.81 11.95 281700.0 11.95
2020-03-16 14.2 11.6 13.68 11.66 222200.0 11.66
2020-03-13 15.97 13.35 15.1 14.7 314600.0 14.7
2020-03-12 16.0 14.48 15.47 14.48 263900.0 14.48
2020-03-11 17.76 16.35 17.76 16.51 291200.0 16.51
2020-03-10 18.3 17.07 18.01 18.28 196400.0 18.28
2020-03-09 18.65 16.82 18.15 17.62 283300.0 17.62
2020-03-06 19.83 18.05 19.3 18.94 355800.0 18.94
2020-03-05 19.72 18.0 19.69 18.49 238600.0 18.49
2020-03-04 20.42 19.63 20.27 20.23 100700.0 20.23
2020-03-03 21.42 19.78 21.32 20.06 156000.0 20.06
2020-03-02 21.48 20.38 21.48 21.33 101200.0 21.33
2020-02-28 21.53 20.55 20.55 21.44 169500.0 21.44
2020-02-27 21.89 20.61 21.89 21.0 161400.0 21.0
2020-02-26 23.77 22.07 23.43 22.28 108700.0 22.28
2020-02-25 24.24 23.2 24.24 23.44 141300.0 23.44
2020-02-24 24.8 24.14 24.28 24.24 54200.0 24.24
2020-02-21 25.03 24.7 24.84 24.84 59800.0 24.84
2020-02-20 25.18 24.65 24.96 24.82 74800.0 24.82
2020-02-19 25.38 24.6 24.76 25.03 52100.0 25.03
2020-02-18 25.06 24.52 25.0 24.72 38600.0 24.72