$12.90 -0.23 (%) The Chefs' Warehouse Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/201613.2613.5012.6213.13126,478
2/9/201612.8613.4412.7613.21148,485
2/8/201613.2713.4012.8012.98189,920
2/5/201613.5813.8213.4413.49146,202
2/4/201613.8413.9513.4813.69105,618
2/3/201613.7613.9513.3013.90130,878
2/2/201614.1014.1013.6213.69134,230
2/1/201613.1114.3012.9214.20195,920
1/29/201613.1013.2613.0313.15231,811
1/28/201613.1013.2212.9313.07130,851
1/27/201612.9913.1712.8513.00144,784
1/26/201613.1313.3112.9613.07143,880
1/25/201613.5913.6313.0413.11225,941
1/22/201613.8613.9613.5213.68234,997
1/21/201613.5913.8513.2313.69352,136
1/20/201613.4413.8413.1513.69223,143
1/19/201614.1514.2113.4413.57217,076
1/15/201613.8314.2013.5713.96172,220
1/14/201614.4314.4314.1714.24199,163
1/13/201614.7515.0614.2414.33146,319
1/12/201615.0815.4114.5914.77159,508
1/11/201615.0015.1114.6414.99105,818
1/8/201615.0415.2514.5014.8898,271
1/7/201615.3315.6814.8115.06231,230
1/6/201615.5516.0315.4015.66137,046
1/5/201615.9315.9315.5415.69114,363
1/4/201616.3416.3415.5315.91259,860
12/31/201516.6116.9316.1916.68139,411
12/30/201516.7617.0316.6016.7180,921
12/29/201517.3217.5016.7516.8496,220
12/28/201517.3117.4117.0117.2569,044
12/24/201517.3517.4417.1717.37149,924
12/23/201517.4117.5217.1917.32193,462
12/22/201517.6117.7317.2017.29245,698
12/21/201517.7117.7717.1817.55118,744
12/18/201518.2518.8117.3617.56161,423
12/17/201517.8418.6617.5218.35143,566
12/16/201517.3218.8317.0217.76112,920
12/15/201517.2217.4616.8617.35134,081
12/14/201517.5917.7416.6717.11216,499
12/11/201517.7317.9417.3017.5987,896
12/10/201518.0218.2317.7418.0696,540
12/9/201518.1618.3517.7418.05111,814
12/8/201517.9818.3017.7318.19103,764
12/7/201518.7118.7118.0018.10135,155
12/4/201518.0518.9317.8418.71155,766
12/3/201518.6619.1417.9317.96149,377
12/2/201518.8719.1718.4718.68170,288
12/1/201519.7419.8318.9318.93114,788
11/30/201519.5019.9219.2019.58344,721
11/27/201519.4819.9019.3919.5049,075
11/25/201519.3119.8419.2619.4762,234
11/24/201518.9719.4718.9719.28249,613
11/23/201519.2219.4118.8619.10216,694
11/20/201519.5419.8119.1019.16145,069
11/19/201519.8619.9919.3719.4493,424
11/18/201519.7419.9219.4819.80134,352
11/17/201519.8119.8119.3019.55113,566
11/16/201519.4019.8119.0219.74212,107
11/13/201519.3419.6919.0019.52206,491
11/12/201519.6219.8519.1219.47179,621
11/11/201519.4519.9319.1619.63175,838
11/10/201518.3519.8818.2819.46692,591
11/9/201518.0018.5617.9818.28567,950
11/6/201518.0218.2017.7318.09275,946
11/5/201518.0018.6017.7918.00495,988
11/4/201520.0620.6116.7418.00528,708
11/3/201515.8515.8714.7815.51138,435
11/2/201515.1915.9715.1915.89113,714
10/30/201515.6115.6114.5615.15374,584
10/29/201515.2715.8014.7915.58156,414
10/28/201514.5515.4614.4815.35133,291
10/27/201514.7014.7014.4314.5576,351
10/26/201514.8314.9614.6914.77103,704
10/23/201514.6614.9814.4114.8791,087
10/22/201514.5414.6814.3614.48159,812
10/21/201514.8715.0214.3714.4160,900
10/20/201514.3814.8714.2014.85107,998
10/19/201514.5014.6014.0814.39107,939
10/16/201514.0614.5513.8114.53332,014
10/15/201514.0414.1713.9214.05348,735
10/14/201514.1814.4013.8913.98308,787
10/13/201514.3114.4514.1614.17105,454
10/12/201514.7514.8214.2814.42129,857
10/9/201514.7714.9614.5714.75103,110
10/8/201514.7014.9214.4614.71221,094
10/7/201514.3114.8314.3114.7267,169
10/6/201514.3114.4714.2014.2590,745
10/5/201513.8114.5912.5514.3195,707
10/2/201513.3613.6913.2913.68133,206
10/1/201514.1214.1213.0613.63270,225
9/30/201514.1614.3814.0814.1688,162
9/29/201513.7814.2013.7613.9996,149
9/28/201513.3513.9413.3513.82112,406
9/25/201513.9013.9813.3913.45127,422
9/24/201514.2714.2713.5713.85143,228
9/23/201514.7114.7114.0514.34210,895
9/22/201515.1215.2514.6514.7598,887
9/21/201515.7915.8915.1315.30110,910
9/18/201515.2415.9015.2215.74129,750
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center