$15.83 -0.17 (%) The Chefs' Warehouse Inc - NASDAQ

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHEF historical data

Date Open High Low Close Volume
7/1/201616.0616.6115.6315.8385,885
6/30/201615.9716.1215.5116.00128,624
6/29/201614.9115.5314.7415.5190,829
6/28/201614.6114.9814.3614.71120,694
6/27/201615.2715.3014.5114.54152,580
6/24/201615.1515.6814.8715.51235,851
6/23/201615.3415.9015.3015.8277,687
6/22/201615.5415.7615.1315.2265,199
6/21/201615.4215.5515.2415.4753,029
6/20/201615.8116.0315.3615.3695,715
6/17/201615.3015.6215.1715.57132,614
6/16/201614.9315.3614.7915.3077,410
6/15/201614.9015.2614.7115.0994,240
6/14/201614.7915.0314.7014.9456,406
6/13/201615.1315.3914.8014.8241,813
6/10/201615.4715.6915.1515.2370,767
6/9/201615.7215.8615.5115.6850,998
6/8/201615.5715.9515.5715.8386,702
6/7/201615.8015.9815.4015.6854,287
6/6/201615.3615.9814.6415.78171,509
6/3/201615.8515.9015.3615.4767,545
6/2/201615.5416.0015.3615.9572,525
6/1/201615.1815.7615.0515.6372,329
5/31/201615.7915.7915.1815.18139,355
5/27/201615.8015.9415.5615.7087,671
5/26/201615.8615.8815.5615.84115,975
5/25/201615.6016.0015.5715.87106,057
5/24/201615.0915.7914.9815.59155,887
5/23/201615.1615.5314.6614.9863,552
5/20/201615.1715.2015.0315.1961,125
5/19/201615.0816.3214.7815.0786,018
5/18/201614.9415.6214.7615.13152,052
5/17/201615.6115.6114.8514.98145,054
5/16/201615.6915.9115.4315.59147,354
5/13/201615.5516.0015.5515.6258,613
5/12/201616.0816.2315.7615.8799,870
5/11/201616.5416.6715.9516.05113,147
5/10/201616.9616.9916.3316.5597,448
5/9/201616.2017.1716.2016.98259,493
5/6/201615.6716.3415.6716.21229,570
5/5/201615.8416.2715.6415.85379,307
5/4/201617.5017.5315.3815.86691,434
5/3/201619.0419.4318.9919.10168,071
5/2/201619.3919.3919.1619.2392,176
4/29/201619.2319.6219.0819.27100,379
4/28/201618.8619.5718.8619.2584,790
4/27/201619.2019.5019.0519.3296,856
4/26/201619.1419.4418.9419.21111,947
4/25/201618.5919.3718.5919.18129,856
4/22/201618.6619.0718.6218.85136,741
4/21/201619.7919.9618.6818.70127,465
4/20/201620.2320.5718.4719.87122,485
4/19/201620.0720.5420.0720.29176,226
4/18/201620.0020.3519.9020.18157,115
4/15/201619.7920.5619.6620.14259,678
4/14/201619.8820.1019.8619.9182,556
4/13/201620.1120.4819.6220.28148,274
4/12/201619.9920.3919.7320.0197,105
4/11/201619.7920.3519.7920.03182,680
4/8/201619.7219.8819.5319.7957,771
4/7/201620.0120.2319.4419.59115,845
4/6/201619.9420.4319.8920.20121,206
4/5/201619.9020.1119.6619.92110,589
4/4/201620.1920.7919.7220.11184,331
4/1/201620.0320.4919.7120.13136,248
3/31/201620.0620.6220.0320.29100,039
3/30/201620.3620.5219.8020.12123,882
3/29/201619.2520.7219.0820.34201,809
3/28/201619.4719.6619.1119.3778,022
3/24/201618.9919.5118.7719.4564,370
3/23/201619.7319.8818.4019.14110,745
3/22/201620.1320.3719.6119.82113,982
3/21/201620.1520.6320.0620.16158,942
3/18/201620.0720.5720.0720.12119,183
3/17/201619.4420.1819.4220.00112,536
3/16/201619.3619.6119.1519.50154,563
3/15/201619.8619.9819.2519.37135,027
3/14/201619.9420.0519.4019.89249,843
3/11/201619.5720.1519.4620.0077,880
3/10/201619.6719.8119.3419.4476,396
3/9/201619.8720.0019.0119.6494,405
3/8/201620.1020.6319.7919.83168,754
3/7/201618.4420.2718.2720.23390,363
3/4/201618.6418.9918.2518.45141,954
3/3/201618.3718.6618.1918.61232,469
3/2/201618.4018.6818.0918.45172,190
3/1/201618.9318.9318.1218.49161,306
2/29/201618.2819.1517.3418.87213,902
2/26/201618.1418.6017.1318.35107,516
2/25/201618.1018.1017.6818.06133,835
2/24/201617.5517.9917.1917.97171,138
2/23/201617.5118.2017.4817.84259,672
2/22/201617.5717.9817.1117.59275,578
2/19/201617.9618.6916.9817.61873,374
2/18/201614.5815.7614.2415.55362,350
2/17/201613.9314.6513.9114.50191,629
2/16/201613.3813.9713.1513.92156,152
2/12/201612.9713.5712.6813.19157,192
2/11/201612.9513.1712.5012.90141,315
2/10/201613.2613.5012.6213.13126,478
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center