$15.34 +0.36 (%) The Chefs' Warehouse Inc - NASDAQ

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHEF historical data

Date Open High Low Close Volume
9/2/201515.1015.3414.7815.3443,768
9/1/201514.8815.0914.7614.98106,625
8/31/201515.6115.8214.8415.14114,307
8/28/201515.3215.7715.1115.7372,300
8/27/201515.2915.5114.8115.4292,642
8/26/201515.2315.4114.7715.1899,267
8/25/201515.5615.5614.6214.9888,119
8/24/201515.2815.6415.2815.33147,374
8/21/201515.8216.3215.6115.8975,596
8/20/201516.1716.4416.0816.14103,305
8/19/201516.7817.4515.9116.3774,721
8/18/201517.1517.5416.6116.9073,137
8/17/201516.7817.4016.6517.1490,514
8/14/201516.3916.9416.0116.8482,265
8/13/201516.6116.9816.3516.4087,031
8/12/201516.3516.7116.2216.6259,829
8/11/201516.4316.4916.1716.3865,792
8/10/201516.5116.6516.3516.4662,224
8/7/201516.2416.8416.1616.3953,914
8/6/201516.3216.3916.0616.34113,151
8/5/201516.2816.4215.8316.2080,605
8/4/201516.4116.7716.0916.16116,822
8/3/201517.1517.1516.1716.47169,835
7/31/201519.3019.8616.9517.20207,633
7/30/201519.0520.9719.0519.2067,625
7/29/201518.9819.4618.7119.0858,471
7/28/201518.9919.1918.5218.9690,067
7/27/201518.7719.2718.4819.00123,294
7/24/201518.9519.1618.7618.8274,787
7/23/201520.0220.0218.7918.9567,643
7/22/201519.9220.0019.7919.9932,828
7/21/201520.2020.5119.9019.9745,140
7/20/201520.2620.2619.9320.1097,344
7/17/201520.4320.4319.9720.2348,696
7/16/201520.0220.6520.0020.3558,231
7/15/201520.0120.1019.6519.9853,850
7/14/201520.2120.3219.7819.9744,533
7/13/201519.9320.5319.8420.2255,589
7/10/201519.5519.9719.5019.76100,152
7/9/201520.1720.2319.2119.40114,100
7/8/201520.4720.4819.7819.8868,725
7/7/201520.7720.7720.0920.5090,374
7/6/201520.8721.2020.5820.7193,144
7/2/201521.3321.4920.6320.9868,248
7/1/201521.3621.4121.1021.3761,494
6/30/201521.3721.5721.1121.2487,119
6/29/201521.4121.6121.0021.1996,086
6/26/201521.2721.8121.1221.47265,123
6/25/201520.9521.2120.7221.1663,787
6/24/201521.3621.6520.8120.8696,196
6/23/201520.7921.4120.6821.24127,528
6/22/201520.2020.8920.2020.88164,431
6/19/201519.8820.2319.7220.12113,489
6/18/201519.5319.9419.4319.8276,298
6/17/201519.2919.9619.1019.5284,698
6/16/201518.9419.3618.7919.1669,807
6/15/201519.2419.4118.9019.0290,270
6/12/201518.9619.4118.6919.3354,895
6/11/201518.8618.9918.7318.9539,853
6/10/201519.0519.4318.6818.9098,487
6/9/201518.6518.9818.4718.9084,294
6/8/201518.5718.8318.4918.7138,574
6/5/201518.6018.6018.3518.5777,337
6/4/201518.5018.7818.2118.5877,766
6/3/201518.3419.0518.1918.6196,274
6/2/201518.2918.5618.1718.3449,055
6/1/201518.7418.8618.3218.42186,508
5/29/201518.9219.1618.5118.7573,755
5/28/201518.6519.0918.3219.0051,402
5/27/201518.6518.9718.4018.7750,962
5/26/201519.0919.2818.6218.7091,432
5/22/201519.2619.5019.1119.1537,109
5/21/201519.4519.6019.1519.3747,436
5/20/201520.1320.1419.4419.45101,238
5/19/201520.0020.1219.9420.05155,786
5/18/201520.0020.3419.7820.05121,426
5/15/201519.5720.0919.4619.9985,862
5/14/201519.2819.6319.1819.5848,728
5/13/201519.3119.5619.1519.17100,219
5/12/201518.9020.0618.7119.38203,534
5/11/201519.8220.1019.6519.68126,929
5/8/201520.0620.5119.5619.72164,798
5/7/201518.6920.3218.3619.99109,643
5/6/201519.1119.6018.6219.25103,068
5/5/201519.0019.0918.7019.00149,406
5/4/201519.0419.4219.0419.1270,446
5/1/201518.2219.0518.2219.04216,855
4/30/201518.8819.0018.0718.2163,610
4/29/201519.3519.3518.8718.9857,381
4/28/201519.2619.5819.0919.47138,720
4/27/201519.9519.9518.8019.40127,996
4/24/201520.4220.7519.9220.0093,170
4/23/201520.2820.4920.0820.40117,796
4/22/201520.4920.5320.2920.3652,179
4/21/201520.5820.5820.2620.4234,706
4/20/201520.5020.6320.3720.4435,191
4/17/201520.9621.2220.3020.3966,966
4/16/201521.2821.2821.0921.1136,151
4/15/201521.5821.9721.1921.4071,352
4/14/201521.6222.1621.3421.5963,772
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!