NasdaqGS - Delayed Quote • USD
Chuy's Holdings, Inc. (CHUY)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 30.34 | 30.77 | 30.12 | 30.43 | 30.43 | 85,400 |
Apr 17, 2024 | 31.16 | 31.16 | 30.19 | 30.32 | 30.32 | 69,300 |
Apr 16, 2024 | 30.68 | 30.92 | 30.43 | 30.85 | 30.85 | 72,800 |
Apr 15, 2024 | 31.41 | 31.81 | 30.80 | 30.98 | 30.98 | 89,900 |
Apr 12, 2024 | 31.74 | 31.93 | 31.37 | 31.55 | 31.55 | 83,200 |
Apr 11, 2024 | 31.67 | 31.67 | 31.30 | 31.48 | 31.48 | 109,200 |
Apr 10, 2024 | 31.56 | 31.56 | 31.01 | 31.39 | 31.39 | 108,200 |
Apr 9, 2024 | 32.52 | 32.52 | 32.00 | 32.13 | 32.13 | 97,400 |
Apr 8, 2024 | 32.42 | 32.76 | 32.32 | 32.33 | 32.33 | 83,000 |
Apr 5, 2024 | 32.59 | 32.81 | 32.05 | 32.34 | 32.34 | 132,100 |
Apr 4, 2024 | 32.78 | 33.59 | 32.10 | 32.60 | 32.60 | 171,000 |
Apr 3, 2024 | 32.84 | 33.21 | 32.19 | 32.33 | 32.33 | 139,900 |
Apr 2, 2024 | 33.80 | 33.80 | 32.52 | 32.83 | 32.83 | 156,000 |
Apr 1, 2024 | 33.73 | 34.13 | 33.32 | 33.91 | 33.91 | 110,000 |
Mar 28, 2024 | 33.85 | 34.24 | 33.47 | 33.73 | 33.73 | 137,800 |
Mar 27, 2024 | 33.03 | 34.30 | 33.03 | 33.93 | 33.93 | 111,300 |
Mar 26, 2024 | 33.74 | 34.03 | 32.61 | 32.65 | 32.65 | 148,400 |
Mar 25, 2024 | 33.72 | 33.91 | 33.35 | 33.41 | 33.41 | 108,700 |
Mar 22, 2024 | 34.12 | 34.12 | 33.74 | 33.78 | 33.78 | 109,000 |
Mar 21, 2024 | 34.48 | 34.79 | 34.01 | 34.19 | 34.19 | 102,300 |
Mar 20, 2024 | 34.71 | 34.92 | 34.13 | 34.49 | 34.49 | 118,700 |
Mar 19, 2024 | 34.12 | 34.78 | 33.96 | 34.75 | 34.75 | 85,600 |
Mar 18, 2024 | 33.97 | 34.35 | 33.74 | 34.11 | 34.11 | 107,600 |
Mar 15, 2024 | 33.29 | 33.96 | 33.14 | 33.76 | 33.76 | 341,100 |
Mar 14, 2024 | 34.04 | 34.19 | 33.03 | 33.41 | 33.41 | 143,300 |
Mar 13, 2024 | 33.97 | 34.53 | 33.97 | 34.23 | 34.23 | 94,100 |
Mar 12, 2024 | 33.46 | 34.11 | 33.26 | 34.11 | 34.11 | 110,800 |
Mar 11, 2024 | 33.90 | 33.90 | 33.23 | 33.46 | 33.46 | 87,700 |
Mar 8, 2024 | 34.35 | 34.89 | 33.93 | 34.10 | 34.10 | 91,100 |
Mar 7, 2024 | 34.33 | 34.40 | 33.95 | 34.22 | 34.22 | 138,800 |
Mar 6, 2024 | 34.07 | 34.28 | 33.85 | 34.24 | 34.24 | 89,000 |
Mar 5, 2024 | 33.39 | 34.33 | 33.39 | 33.72 | 33.72 | 103,700 |
Mar 4, 2024 | 33.96 | 34.32 | 33.38 | 33.52 | 33.52 | 106,000 |
Mar 1, 2024 | 33.99 | 34.21 | 33.59 | 33.89 | 33.89 | 91,800 |
Feb 29, 2024 | 34.34 | 34.34 | 33.41 | 33.83 | 33.83 | 149,500 |
Feb 28, 2024 | 33.72 | 34.25 | 33.35 | 33.84 | 33.84 | 152,000 |
Feb 27, 2024 | 34.00 | 34.15 | 33.45 | 33.95 | 33.95 | 197,900 |
Feb 26, 2024 | 33.70 | 34.05 | 33.33 | 33.58 | 33.58 | 194,700 |
Feb 23, 2024 | 32.00 | 34.22 | 32.00 | 33.84 | 33.84 | 327,100 |
Feb 22, 2024 | 33.44 | 33.85 | 33.09 | 33.25 | 33.25 | 223,600 |
Feb 21, 2024 | 34.68 | 34.84 | 33.39 | 33.44 | 33.44 | 123,600 |
Feb 20, 2024 | 35.11 | 35.67 | 34.81 | 34.87 | 34.87 | 100,000 |
Feb 16, 2024 | 34.18 | 35.78 | 33.98 | 35.51 | 35.51 | 148,200 |
Feb 15, 2024 | 34.03 | 34.62 | 33.93 | 34.30 | 34.30 | 151,000 |
Feb 14, 2024 | 34.13 | 34.66 | 33.37 | 33.88 | 33.88 | 93,500 |
Feb 13, 2024 | 34.03 | 34.49 | 32.63 | 33.65 | 33.65 | 112,800 |
Feb 12, 2024 | 35.05 | 35.40 | 34.96 | 35.05 | 35.05 | 95,700 |
Feb 9, 2024 | 34.97 | 35.20 | 34.24 | 35.09 | 35.09 | 94,100 |
Feb 8, 2024 | 33.98 | 35.04 | 33.84 | 35.04 | 35.04 | 111,600 |
Feb 7, 2024 | 34.05 | 34.05 | 33.34 | 33.83 | 33.83 | 103,900 |
Feb 6, 2024 | 33.63 | 34.17 | 33.59 | 33.79 | 33.79 | 88,000 |
Feb 5, 2024 | 34.28 | 34.28 | 33.62 | 33.84 | 33.84 | 93,700 |
Feb 2, 2024 | 34.43 | 34.80 | 33.92 | 34.72 | 34.72 | 74,400 |
Feb 1, 2024 | 34.06 | 34.86 | 33.74 | 34.86 | 34.86 | 208,800 |
Jan 31, 2024 | 34.61 | 34.99 | 33.74 | 33.81 | 33.81 | 160,800 |
Jan 30, 2024 | 35.01 | 35.15 | 34.08 | 34.62 | 34.62 | 102,300 |
Jan 29, 2024 | 33.51 | 35.11 | 33.23 | 35.06 | 35.06 | 148,600 |
Jan 26, 2024 | 34.11 | 34.27 | 33.48 | 33.61 | 33.61 | 88,300 |
Jan 25, 2024 | 34.75 | 34.79 | 33.51 | 33.79 | 33.79 | 151,400 |
Jan 24, 2024 | 34.15 | 34.27 | 33.61 | 34.21 | 34.21 | 111,100 |
Jan 23, 2024 | 34.18 | 34.31 | 33.60 | 33.68 | 33.68 | 84,000 |
Jan 22, 2024 | 33.68 | 34.54 | 33.67 | 33.90 | 33.90 | 176,000 |
Jan 19, 2024 | 33.61 | 33.88 | 33.32 | 33.55 | 33.55 | 126,100 |
Jan 18, 2024 | 33.06 | 33.51 | 32.79 | 33.48 | 33.48 | 132,100 |
Jan 17, 2024 | 32.17 | 33.64 | 32.04 | 33.04 | 33.04 | 220,700 |
Jan 16, 2024 | 33.29 | 33.30 | 31.63 | 32.39 | 32.39 | 229,100 |
Jan 12, 2024 | 34.40 | 34.40 | 32.66 | 33.20 | 33.20 | 273,300 |
Jan 11, 2024 | 34.76 | 34.78 | 33.59 | 33.90 | 33.90 | 199,700 |
Jan 10, 2024 | 34.30 | 34.97 | 34.22 | 34.78 | 34.78 | 177,000 |
Jan 9, 2024 | 34.97 | 34.97 | 34.03 | 34.31 | 34.31 | 165,400 |
Jan 8, 2024 | 35.58 | 35.86 | 35.32 | 35.45 | 35.45 | 192,300 |
Jan 5, 2024 | 35.64 | 36.16 | 35.00 | 35.43 | 35.43 | 80,000 |
Jan 4, 2024 | 36.27 | 36.30 | 35.89 | 35.93 | 35.93 | 81,600 |
Jan 3, 2024 | 37.23 | 37.30 | 35.90 | 36.13 | 36.13 | 90,600 |
Jan 2, 2024 | 38.01 | 38.38 | 36.81 | 37.23 | 37.23 | 81,700 |
Dec 29, 2023 | 38.70 | 38.93 | 38.20 | 38.23 | 38.23 | 57,200 |
Dec 28, 2023 | 38.70 | 39.04 | 38.36 | 38.66 | 38.66 | 59,900 |
Dec 27, 2023 | 39.21 | 39.41 | 38.63 | 38.91 | 38.91 | 68,200 |
Dec 26, 2023 | 38.06 | 39.13 | 37.98 | 39.10 | 39.10 | 97,900 |
Dec 22, 2023 | 37.75 | 38.05 | 37.38 | 37.85 | 37.85 | 134,800 |
Dec 21, 2023 | 36.74 | 37.84 | 36.62 | 37.59 | 37.59 | 96,200 |
Dec 20, 2023 | 37.43 | 37.51 | 36.24 | 36.35 | 36.35 | 146,500 |
Dec 19, 2023 | 37.55 | 37.84 | 37.16 | 37.23 | 37.23 | 163,900 |
Dec 18, 2023 | 37.18 | 37.41 | 36.59 | 37.12 | 37.12 | 93,800 |
Dec 15, 2023 | 37.57 | 37.57 | 36.67 | 36.85 | 36.85 | 337,800 |
Dec 14, 2023 | 37.57 | 37.89 | 36.92 | 37.30 | 37.30 | 120,400 |
Dec 13, 2023 | 35.99 | 36.95 | 35.60 | 36.95 | 36.95 | 113,300 |
Dec 12, 2023 | 35.92 | 36.42 | 35.56 | 35.85 | 35.85 | 80,500 |
Dec 11, 2023 | 35.87 | 36.28 | 35.67 | 35.75 | 35.75 | 102,400 |
Dec 8, 2023 | 36.18 | 36.42 | 35.48 | 36.00 | 36.00 | 66,200 |
Dec 7, 2023 | 36.04 | 36.36 | 35.95 | 36.19 | 36.19 | 88,600 |
Dec 6, 2023 | 36.83 | 37.12 | 35.81 | 35.87 | 35.87 | 97,200 |
Dec 5, 2023 | 36.43 | 36.86 | 36.05 | 36.41 | 36.41 | 68,100 |
Dec 4, 2023 | 36.12 | 36.91 | 35.96 | 36.29 | 36.29 | 73,600 |
Dec 1, 2023 | 35.14 | 36.47 | 35.04 | 36.25 | 36.25 | 68,200 |
Nov 30, 2023 | 35.35 | 35.57 | 35.00 | 35.20 | 35.20 | 77,500 |
Nov 29, 2023 | 35.08 | 35.54 | 35.07 | 35.42 | 35.42 | 55,700 |
Nov 28, 2023 | 35.29 | 35.34 | 34.83 | 35.01 | 35.01 | 47,200 |
Nov 27, 2023 | 34.78 | 35.62 | 34.78 | 35.46 | 35.46 | 74,000 |
Nov 24, 2023 | 34.64 | 35.30 | 34.64 | 35.13 | 35.13 | 25,600 |
Nov 22, 2023 | 35.01 | 35.49 | 34.90 | 34.90 | 34.90 | 38,700 |
Nov 21, 2023 | 34.69 | 35.05 | 34.02 | 34.64 | 34.64 | 67,600 |
Nov 20, 2023 | 35.64 | 35.70 | 34.87 | 35.08 | 35.08 | 135,800 |
Nov 17, 2023 | 35.81 | 35.86 | 35.22 | 35.46 | 35.46 | 81,400 |
Nov 16, 2023 | 36.02 | 36.38 | 35.37 | 35.55 | 35.55 | 66,200 |
Nov 15, 2023 | 35.69 | 36.36 | 35.50 | 35.99 | 35.99 | 129,000 |
Nov 14, 2023 | 35.02 | 35.93 | 34.60 | 35.74 | 35.74 | 117,400 |
Nov 13, 2023 | 33.37 | 34.80 | 33.27 | 34.16 | 34.16 | 153,400 |
Nov 10, 2023 | 33.12 | 33.76 | 32.93 | 33.70 | 33.70 | 76,300 |
Nov 9, 2023 | 33.87 | 33.93 | 32.73 | 32.95 | 32.95 | 95,900 |
Nov 8, 2023 | 33.41 | 33.80 | 32.99 | 33.46 | 33.46 | 89,800 |
Nov 7, 2023 | 33.86 | 34.55 | 32.85 | 33.15 | 33.15 | 74,100 |
Nov 6, 2023 | 34.14 | 34.49 | 33.49 | 33.67 | 33.67 | 83,100 |
Nov 3, 2023 | 33.75 | 35.62 | 33.64 | 34.02 | 34.02 | 186,900 |
Nov 2, 2023 | 33.97 | 34.44 | 33.16 | 33.83 | 33.83 | 210,700 |
Nov 1, 2023 | 33.47 | 33.48 | 32.90 | 33.48 | 33.48 | 76,300 |
Oct 31, 2023 | 33.45 | 33.96 | 33.09 | 33.66 | 33.66 | 85,000 |
Oct 30, 2023 | 33.66 | 33.97 | 33.06 | 33.35 | 33.35 | 73,100 |
Oct 27, 2023 | 32.18 | 33.43 | 32.14 | 33.34 | 33.34 | 164,500 |
Oct 26, 2023 | 32.69 | 32.97 | 32.10 | 32.18 | 32.18 | 89,900 |
Oct 25, 2023 | 33.36 | 33.63 | 32.38 | 32.47 | 32.47 | 158,000 |
Oct 24, 2023 | 33.32 | 33.67 | 33.24 | 33.54 | 33.54 | 53,500 |
Oct 23, 2023 | 33.02 | 33.74 | 32.86 | 33.25 | 33.25 | 86,600 |
Oct 20, 2023 | 33.68 | 33.78 | 33.18 | 33.26 | 33.26 | 124,700 |
Oct 19, 2023 | 33.91 | 34.21 | 33.50 | 33.52 | 33.52 | 67,500 |
Oct 18, 2023 | 33.56 | 34.26 | 33.56 | 33.91 | 33.91 | 98,700 |
Oct 17, 2023 | 32.81 | 33.96 | 32.81 | 33.69 | 33.69 | 118,600 |
Oct 16, 2023 | 32.49 | 33.01 | 32.19 | 32.85 | 32.85 | 128,800 |
Oct 13, 2023 | 31.88 | 32.25 | 31.60 | 32.11 | 32.11 | 102,900 |
Oct 12, 2023 | 33.61 | 35.41 | 31.69 | 31.93 | 31.93 | 132,200 |
Oct 11, 2023 | 34.20 | 34.38 | 33.30 | 33.48 | 33.48 | 164,500 |
Oct 10, 2023 | 33.80 | 34.33 | 33.80 | 34.12 | 34.12 | 85,000 |
Oct 9, 2023 | 34.14 | 34.14 | 33.53 | 33.72 | 33.72 | 90,100 |
Oct 6, 2023 | 35.03 | 35.20 | 34.22 | 34.38 | 34.38 | 134,200 |
Oct 5, 2023 | 34.87 | 35.30 | 34.81 | 35.12 | 35.12 | 112,500 |
Oct 4, 2023 | 34.92 | 35.35 | 34.14 | 34.82 | 34.82 | 119,700 |
Oct 3, 2023 | 35.69 | 35.95 | 35.13 | 35.13 | 35.13 | 88,500 |
Oct 2, 2023 | 35.37 | 36.26 | 35.37 | 35.84 | 35.84 | 155,600 |
Sep 29, 2023 | 35.97 | 36.93 | 35.37 | 35.58 | 35.58 | 140,800 |
Sep 28, 2023 | 35.46 | 36.26 | 35.46 | 35.87 | 35.87 | 111,900 |
Sep 27, 2023 | 35.03 | 36.99 | 34.95 | 35.58 | 35.58 | 134,800 |
Sep 26, 2023 | 34.38 | 34.87 | 34.38 | 34.71 | 34.71 | 107,800 |
Sep 25, 2023 | 34.25 | 35.10 | 34.25 | 34.64 | 34.64 | 98,800 |
Sep 22, 2023 | 34.70 | 34.93 | 34.37 | 34.55 | 34.55 | 168,800 |
Sep 21, 2023 | 34.73 | 35.04 | 34.00 | 34.63 | 34.63 | 187,800 |
Sep 20, 2023 | 35.80 | 35.90 | 34.78 | 34.88 | 34.88 | 135,300 |
Sep 19, 2023 | 35.80 | 35.92 | 35.15 | 35.55 | 35.55 | 187,300 |
Sep 18, 2023 | 36.16 | 36.23 | 35.50 | 35.89 | 35.89 | 116,300 |
Sep 15, 2023 | 36.80 | 36.80 | 35.80 | 36.13 | 36.13 | 364,100 |
Sep 14, 2023 | 36.11 | 36.80 | 35.91 | 36.75 | 36.75 | 93,700 |
Sep 13, 2023 | 35.80 | 36.20 | 35.67 | 35.88 | 35.88 | 83,200 |
Sep 12, 2023 | 35.86 | 36.27 | 35.59 | 35.81 | 35.81 | 78,500 |
Sep 11, 2023 | 36.19 | 36.27 | 35.44 | 35.91 | 35.91 | 106,800 |
Sep 8, 2023 | 36.73 | 36.75 | 35.99 | 36.16 | 36.16 | 63,200 |
Sep 7, 2023 | 35.90 | 36.84 | 35.77 | 36.67 | 36.67 | 141,200 |
Sep 6, 2023 | 36.33 | 36.49 | 35.44 | 36.15 | 36.15 | 106,100 |
Sep 5, 2023 | 37.24 | 37.38 | 35.97 | 36.12 | 36.12 | 198,700 |
Sep 1, 2023 | 38.45 | 39.03 | 37.48 | 37.55 | 37.55 | 102,300 |
Aug 31, 2023 | 38.75 | 38.90 | 38.07 | 38.10 | 38.10 | 116,700 |
Aug 30, 2023 | 38.37 | 38.85 | 38.26 | 38.66 | 38.66 | 78,700 |
Aug 29, 2023 | 38.47 | 38.80 | 38.25 | 38.53 | 38.53 | 91,000 |
Aug 28, 2023 | 38.56 | 38.80 | 38.00 | 38.39 | 38.39 | 140,700 |
Aug 25, 2023 | 38.48 | 38.76 | 38.13 | 38.41 | 38.41 | 88,600 |
Aug 24, 2023 | 38.47 | 38.62 | 37.86 | 38.48 | 38.48 | 115,700 |
Aug 23, 2023 | 38.13 | 39.03 | 37.92 | 38.80 | 38.80 | 119,700 |
Aug 22, 2023 | 37.26 | 38.06 | 36.26 | 37.95 | 37.95 | 181,200 |
Aug 21, 2023 | 37.41 | 37.87 | 37.10 | 37.22 | 37.22 | 96,500 |
Aug 18, 2023 | 36.76 | 37.64 | 36.76 | 37.49 | 37.49 | 194,600 |
Aug 17, 2023 | 37.72 | 38.18 | 36.77 | 36.77 | 36.77 | 140,600 |
Aug 16, 2023 | 38.47 | 38.63 | 37.51 | 37.62 | 37.62 | 143,400 |
Aug 15, 2023 | 38.33 | 38.84 | 38.05 | 38.59 | 38.59 | 100,600 |
Aug 14, 2023 | 38.85 | 38.85 | 37.73 | 38.46 | 38.46 | 180,900 |
Aug 11, 2023 | 38.56 | 39.00 | 37.73 | 38.83 | 38.83 | 125,100 |
Aug 10, 2023 | 38.62 | 39.10 | 38.47 | 38.63 | 38.63 | 95,400 |
Aug 9, 2023 | 38.62 | 39.25 | 38.00 | 38.62 | 38.62 | 121,200 |
Aug 8, 2023 | 38.37 | 39.05 | 37.95 | 38.62 | 38.62 | 126,900 |
Aug 7, 2023 | 39.83 | 39.83 | 38.53 | 38.56 | 38.56 | 98,300 |
Aug 4, 2023 | 42.89 | 42.89 | 38.42 | 39.51 | 39.51 | 118,300 |
Aug 3, 2023 | 40.09 | 40.65 | 39.85 | 40.02 | 40.02 | 85,900 |
Aug 2, 2023 | 40.71 | 41.13 | 39.58 | 40.45 | 40.45 | 82,900 |
Aug 1, 2023 | 41.36 | 41.55 | 40.39 | 41.19 | 41.19 | 94,500 |
Jul 31, 2023 | 41.21 | 42.28 | 41.21 | 41.59 | 41.59 | 119,800 |
Jul 28, 2023 | 41.14 | 41.67 | 41.10 | 41.21 | 41.21 | 123,700 |
Jul 27, 2023 | 41.39 | 41.65 | 40.58 | 40.91 | 40.91 | 79,500 |
Jul 26, 2023 | 40.29 | 41.37 | 40.21 | 41.33 | 41.33 | 89,300 |
Jul 25, 2023 | 40.27 | 42.00 | 40.00 | 40.43 | 40.43 | 116,700 |
Jul 24, 2023 | 40.18 | 40.52 | 39.71 | 40.40 | 40.40 | 131,900 |
Jul 21, 2023 | 42.31 | 42.31 | 40.04 | 40.12 | 40.12 | 94,500 |
Jul 20, 2023 | 42.00 | 42.45 | 41.58 | 41.95 | 41.95 | 103,300 |
Jul 19, 2023 | 40.63 | 41.76 | 40.59 | 41.47 | 41.47 | 144,600 |
Jul 18, 2023 | 40.58 | 41.12 | 40.12 | 40.38 | 40.38 | 135,700 |
Jul 17, 2023 | 41.05 | 41.78 | 40.84 | 40.91 | 40.91 | 82,100 |
Jul 14, 2023 | 41.30 | 41.51 | 40.81 | 41.05 | 41.05 | 54,400 |
Jul 13, 2023 | 41.47 | 41.92 | 41.26 | 41.36 | 41.36 | 52,700 |
Jul 12, 2023 | 40.96 | 41.95 | 40.59 | 41.43 | 41.43 | 84,400 |
Jul 11, 2023 | 40.41 | 40.94 | 39.99 | 40.34 | 40.34 | 83,700 |
Jul 10, 2023 | 39.20 | 40.45 | 39.20 | 40.42 | 40.42 | 78,300 |
Jul 7, 2023 | 39.68 | 39.88 | 39.25 | 39.30 | 39.30 | 91,300 |
Jul 6, 2023 | 39.48 | 39.89 | 38.64 | 39.60 | 39.60 | 99,500 |
Jul 5, 2023 | 41.61 | 41.61 | 39.66 | 39.99 | 39.99 | 142,200 |
Jul 3, 2023 | 40.80 | 41.83 | 40.80 | 41.77 | 41.77 | 64,400 |
Jun 30, 2023 | 40.93 | 41.40 | 40.67 | 40.82 | 40.82 | 101,000 |
Jun 29, 2023 | 40.56 | 41.30 | 40.50 | 40.77 | 40.77 | 106,600 |
Jun 28, 2023 | 40.54 | 40.66 | 40.26 | 40.56 | 40.56 | 67,400 |
Jun 27, 2023 | 39.94 | 40.59 | 39.69 | 40.45 | 40.45 | 82,000 |
Jun 26, 2023 | 39.65 | 40.26 | 39.62 | 39.68 | 39.68 | 83,900 |
Jun 23, 2023 | 39.88 | 40.59 | 39.42 | 39.86 | 39.86 | 704,900 |
Jun 22, 2023 | 40.54 | 40.99 | 39.81 | 40.38 | 40.38 | 129,800 |
Jun 21, 2023 | 40.07 | 40.84 | 40.04 | 40.63 | 40.63 | 80,200 |
Jun 20, 2023 | 40.16 | 40.48 | 39.55 | 40.07 | 40.07 | 98,100 |
Jun 16, 2023 | 41.21 | 41.29 | 39.96 | 40.08 | 40.08 | 258,100 |
Jun 15, 2023 | 40.26 | 40.86 | 39.93 | 40.86 | 40.86 | 101,100 |
Jun 14, 2023 | 40.64 | 40.73 | 39.45 | 40.23 | 40.23 | 107,900 |
Jun 13, 2023 | 39.58 | 40.93 | 39.58 | 40.59 | 40.59 | 221,000 |
Jun 12, 2023 | 38.84 | 39.80 | 38.62 | 39.52 | 39.52 | 125,600 |
Jun 9, 2023 | 41.49 | 41.49 | 38.63 | 38.67 | 38.67 | 177,100 |
Jun 8, 2023 | 42.83 | 42.83 | 40.52 | 41.70 | 41.70 | 284,800 |
Jun 7, 2023 | 40.46 | 43.17 | 40.06 | 43.02 | 43.02 | 248,400 |
Jun 6, 2023 | 38.66 | 40.14 | 38.64 | 40.04 | 40.04 | 134,400 |
Jun 5, 2023 | 38.59 | 38.96 | 38.14 | 38.93 | 38.93 | 214,500 |
Jun 2, 2023 | 37.29 | 39.04 | 37.04 | 39.00 | 39.00 | 134,200 |
Jun 1, 2023 | 36.84 | 37.85 | 36.84 | 37.06 | 37.06 | 172,200 |
May 31, 2023 | 36.30 | 36.99 | 36.00 | 36.84 | 36.84 | 180,400 |
May 30, 2023 | 36.50 | 36.75 | 35.99 | 36.31 | 36.31 | 138,600 |
May 26, 2023 | 36.81 | 37.35 | 36.05 | 36.33 | 36.33 | 82,600 |
May 25, 2023 | 37.43 | 37.49 | 36.52 | 36.88 | 36.88 | 80,400 |
May 24, 2023 | 37.33 | 37.76 | 36.95 | 37.43 | 37.43 | 132,200 |
May 23, 2023 | 37.13 | 37.52 | 36.70 | 37.04 | 37.04 | 106,100 |
May 22, 2023 | 38.16 | 38.20 | 36.92 | 37.11 | 37.11 | 113,000 |
May 19, 2023 | 39.32 | 39.32 | 37.84 | 38.14 | 38.14 | 188,900 |
May 18, 2023 | 38.07 | 38.85 | 37.83 | 38.83 | 38.83 | 116,900 |
May 17, 2023 | 36.62 | 38.45 | 36.62 | 38.30 | 38.30 | 117,800 |
May 16, 2023 | 36.72 | 37.09 | 36.27 | 36.56 | 36.56 | 69,500 |
May 15, 2023 | 36.89 | 37.36 | 36.58 | 36.89 | 36.89 | 77,000 |
May 12, 2023 | 36.00 | 36.65 | 36.00 | 36.56 | 36.56 | 121,400 |
May 11, 2023 | 34.92 | 36.08 | 34.91 | 35.97 | 35.97 | 132,300 |
May 10, 2023 | 35.31 | 35.32 | 34.49 | 35.15 | 35.15 | 120,000 |
May 9, 2023 | 33.92 | 35.51 | 33.74 | 35.07 | 35.07 | 154,900 |
May 8, 2023 | 35.63 | 35.82 | 33.11 | 33.76 | 33.76 | 164,500 |
May 5, 2023 | 35.60 | 38.45 | 34.76 | 35.59 | 35.59 | 160,100 |
May 4, 2023 | 34.87 | 35.03 | 34.15 | 34.90 | 34.90 | 86,500 |
May 3, 2023 | 34.93 | 35.62 | 34.74 | 34.78 | 34.78 | 100,300 |
May 2, 2023 | 34.96 | 35.61 | 34.40 | 34.93 | 34.93 | 92,600 |
May 1, 2023 | 34.93 | 35.47 | 34.66 | 34.98 | 34.98 | 84,500 |
Apr 28, 2023 | 34.37 | 35.25 | 34.37 | 34.88 | 34.88 | 80,200 |
Apr 27, 2023 | 34.11 | 34.45 | 33.98 | 34.22 | 34.22 | 71,100 |
Apr 26, 2023 | 34.26 | 34.76 | 33.77 | 33.93 | 33.93 | 74,100 |
Apr 25, 2023 | 34.04 | 34.59 | 33.95 | 34.30 | 34.30 | 106,100 |
Apr 24, 2023 | 35.47 | 35.81 | 33.96 | 34.22 | 34.22 | 127,500 |
Apr 21, 2023 | 35.35 | 36.24 | 35.35 | 35.57 | 35.57 | 86,500 |
Apr 20, 2023 | 34.64 | 35.57 | 34.64 | 35.32 | 35.32 | 88,900 |
Apr 19, 2023 | 34.44 | 34.82 | 34.28 | 34.70 | 34.70 | 83,700 |
Related Tickers
BJRI BJ's Restaurants, Inc.
31.86
+0.35%
LOCO El Pollo Loco Holdings, Inc.
8.33
+0.73%
BLMN Bloomin' Brands, Inc.
27.03
+0.45%
NATH Nathan's Famous, Inc.
64.95
+0.31%
CNNE Cannae Holdings, Inc.
19.55
+0.62%
TAST Carrols Restaurant Group, Inc.
9.50
-0.11%
DIN Dine Brands Global, Inc.
42.83
+0.94%
STKS The ONE Group Hospitality, Inc.
5.27
-0.57%
NDLS Noodles & Company
1.1800
-5.60%
ARKR Ark Restaurants Corp.
14.00
+0.86%