The Chefs' Warehouse Inc $17.27

down -0.36


28/7/2014 05:20 PM  |  NASDAQ : CHEF  
Industries : Wholesale / Food Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHEF historical data

Date Open High Low Close Volume
7/25/201417.8317.8617.5817.63131,812
7/24/201418.2718.4017.8517.98184,156
7/23/201418.4318.4318.0618.2040,099
7/22/201418.3418.7018.2518.39102,505
7/21/201418.3018.5118.1618.2445,137
7/18/201418.1318.6617.9318.38182,956
7/17/201418.0018.2717.9318.1795,946
7/16/201418.5018.6118.0418.1157,501
7/15/201418.5018.6618.3118.4062,943
7/14/201418.4718.6218.2918.5265,703
7/11/201418.1418.4017.9918.3141,600
7/10/201418.1618.2717.7618.2083,293
7/9/201418.6618.7018.3618.5175,214
7/8/201419.0319.0318.4618.59143,937
7/7/201419.4219.4218.9619.11108,749
7/3/201419.7719.9319.5419.7071,635
7/2/201419.7019.9219.5519.7373,909
7/1/201419.8020.0419.5419.73317,502
6/30/201419.9419.9419.6019.7776,132
6/27/201419.6620.0319.5519.95235,962
6/26/201419.9620.0419.6519.7962,804
6/25/201419.6920.0419.6219.9770,405
6/24/201419.7920.1319.7319.7887,804
6/23/201419.8320.0019.6419.8055,320
6/20/201419.9820.1919.7519.84255,694
6/19/201419.7320.1319.6419.82111,182
6/18/201419.5719.7419.3419.69164,535
6/17/201419.5119.5919.4019.49242,845
6/16/201419.4919.6119.3619.51138,276
6/13/201419.6219.6619.2419.50190,888
6/12/201419.2219.7919.0519.5793,359
6/11/201419.3219.4019.0819.1742,388
6/10/201419.6119.7419.3019.4262,872
6/9/201418.9519.6918.9319.5276,808
6/6/201418.5819.0618.5818.9586,663
6/5/201418.1718.7417.8218.5683,771
6/4/201418.3118.3218.0018.1680,925
6/3/201418.3418.5318.1918.39143,508
6/2/201418.6818.6818.1918.33136,079
5/30/201418.4718.5618.2818.4889,701
5/29/201418.2518.4918.1518.42102,703
5/28/201418.1418.2317.7918.13193,633
5/27/201418.3118.3617.9918.10504,368
5/23/201418.1618.4618.1218.20106,118
5/22/201417.9918.4917.8418.15102,931
5/21/201417.7018.1317.6917.91120,467
5/20/201417.9017.9317.2417.6993,635
5/19/201417.9418.3117.8417.98101,333
5/16/201417.7517.9717.4117.94123,349
5/15/201417.7118.1417.4417.7998,689
5/14/201418.3118.5717.7817.8690,202
5/13/201418.5718.7918.3718.38158,093
5/12/201418.1218.8418.1218.54197,490
5/9/201418.4718.7017.9918.08365,346
5/8/201419.1119.3218.5118.64105,599
5/7/201419.1219.2218.5419.1799,006
5/6/201418.6319.5318.3019.17144,192
5/5/201418.7618.8518.3618.7585,461
5/2/201418.8519.7718.2918.84241,235
5/1/201419.9820.2019.4219.47186,733
4/30/201420.0520.1918.9020.0988,608
4/29/201419.8620.2619.8620.0662,329
4/28/201419.8720.4019.3619.82154,056
4/25/201420.4420.5419.5319.7588,409
4/24/201420.9420.9420.3220.4640,479
4/23/201420.8721.1720.7220.76201,414
4/22/201420.9721.0520.3720.82151,129
4/21/201420.6621.0120.4120.9644,839
4/17/201420.4720.9020.3520.6552,440
4/16/201420.7120.9120.2720.5988,729
4/15/201420.3120.8720.0420.6295,150
4/14/201420.0520.3919.7820.2995,857
4/11/201419.9920.2219.6819.8675,518
4/10/201420.7521.1020.0820.1275,823
4/9/201420.7621.0020.4620.7957,610
4/8/201420.5820.8120.3820.69101,763
4/7/201420.5520.7620.3720.5794,324
4/4/201421.3321.5220.5420.6383,808
4/3/201421.3621.4421.0521.2280,355
4/2/201421.1821.5221.1521.3185,169
4/1/201421.3621.6521.0721.19299,019
3/31/201421.1221.6620.8921.40117,818
3/28/201420.7221.1020.5420.96104,059
3/27/201420.7220.8620.3720.7297,497
3/26/201420.6820.9020.5620.66170,124
3/25/201420.4520.8120.3320.59112,847
3/24/201420.1120.5119.7820.30147,709
3/21/201420.5520.6719.8320.13136,607
3/20/201420.5120.6420.2220.2848,030
3/19/201420.8520.8520.0320.34194,983
3/18/201420.6821.0020.2620.83312,945
3/17/201421.1421.4120.6520.75121,523
3/14/201421.3521.5020.5021.08163,822
3/13/201422.3822.3821.1821.43194,401
3/12/201422.3922.5522.0822.2864,095
3/11/201423.0023.3722.2422.46153,840
3/10/201422.8923.2422.6123.0075,194
3/7/201423.1923.8422.8722.98179,267
3/6/201422.5423.0721.9723.03280,310
3/5/201422.3023.2021.3722.58646,170
Trading Center