$21.47 -0.45 (%) The Chefs' Warehouse Inc - NASDAQ

Feb. 26, 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
2/25/201523.1723.1721.6321.92124,291
2/24/201523.0623.5623.0223.2662,043
2/23/201523.2423.3622.9123.1153,934
2/20/201523.3023.5122.9523.3957,188
2/19/201523.4823.6023.0623.2544,366
2/18/201522.6923.8722.6923.6087,676
2/17/201522.7122.8022.5522.8072,205
2/13/201522.5622.8022.2822.7656,077
2/12/201521.9622.7621.9622.4964,661
2/11/201522.3922.5321.8622.1057,898
2/10/201522.5822.8021.8222.4854,691
2/9/201522.2922.9322.1822.4750,284
2/6/201522.3123.0222.2022.4069,624
2/5/201522.3822.5122.0622.2557,757
2/4/201522.2422.6022.0522.30119,246
2/3/201522.0822.4621.8422.4052,150
2/2/201521.2422.0620.6522.0166,929
1/30/201522.1922.4821.3121.39111,437
1/29/201521.7122.4121.5422.4156,946
1/28/201522.0522.1821.3221.6577,066
1/27/201521.6322.4621.5121.87106,039
1/26/201522.0922.3921.7721.8279,159
1/23/201522.7022.8422.0322.0571,100
1/22/201522.9023.2022.6722.71150,959
1/21/201522.4422.8222.1422.80148,632
1/20/201521.6522.7121.2822.54137,408
1/16/201520.8521.7320.4221.6289,012
1/15/201522.0822.1120.5620.93105,916
1/14/201521.9722.2021.4521.92104,624
1/13/201521.7122.5821.4822.11143,154
1/12/201521.4621.5220.8721.40123,875
1/9/201521.3021.5520.9721.53108,769
1/8/201521.5021.7721.3021.3672,687
1/7/201522.0022.0621.1521.41103,948
1/6/201522.8122.9021.5221.7897,521
1/5/201522.6223.6322.5822.81119,488
1/2/201523.1523.2421.3322.8491,808
12/31/201423.0224.0922.0323.04148,298
12/30/201423.0223.2722.3322.90106,890
12/29/201421.7023.1221.5823.02193,939
12/26/201421.7422.4421.1822.03138,785
12/24/201421.3721.7821.2621.6162,436
12/23/201420.2021.5520.1721.37315,326
12/22/201419.9220.1219.7420.0958,526
12/19/201420.1120.4419.8520.11173,989
12/18/201420.1320.6419.5920.15141,720
12/17/201418.8119.9718.8119.82111,386
12/16/201418.8419.2018.8218.83124,228
12/15/201418.4119.4518.1918.90140,118
12/12/201418.6418.9018.3318.3475,110
12/11/201417.8419.0917.8218.88307,299
12/10/201417.9918.0517.4817.7197,268
12/9/201417.4218.1717.1818.06131,904
12/8/201417.5217.7517.1417.51122,508
12/5/201417.7017.8917.4517.6099,571
12/4/201417.6317.9217.5017.67101,961
12/3/201418.0718.3417.4917.68256,717
12/2/201417.3118.0117.2017.97196,542
12/1/201417.0517.3417.0517.28156,792
11/28/201417.1317.2917.0817.2249,960
11/26/201417.1617.3916.8017.16165,208
11/25/201416.8217.0416.5516.9595,991
11/24/201417.0717.3616.4616.8686,687
11/21/201416.5217.1416.4817.07192,151
11/20/201415.4816.4115.4816.33142,347
11/19/201415.8915.8915.4515.58118,682
11/18/201415.8315.9815.7315.8675,126
11/17/201415.8215.9315.5515.6875,862
11/14/201415.7915.9215.6815.7553,124
11/13/201415.8115.9715.5215.8383,435
11/12/201415.3815.9115.3315.7760,777
11/11/201415.8115.8215.3715.42126,103
11/10/201415.8016.1615.7115.8182,409
11/7/201415.4015.8815.2915.83123,030
11/6/201416.4116.8314.8015.49248,953
11/5/201415.6817.2715.3916.82200,442
11/4/201415.3915.9315.2815.52125,975
11/3/201417.7917.7915.2215.37329,898
10/31/201418.2618.4217.7117.87170,725
10/30/201416.9417.9716.7217.82129,983
10/29/201417.1617.2816.6417.0588,002
10/28/201416.6317.2816.3717.08134,337
10/27/201416.3816.5716.0016.5093,771
10/24/201417.0617.0616.3416.48138,248
10/23/201417.7617.7616.9116.96146,771
10/22/201418.0318.4617.4817.52109,720
10/21/201418.9518.9518.0618.3287,406
10/20/201417.5318.9417.5318.88152,818
10/17/201417.5517.8717.1617.60111,148
10/16/201417.1617.8217.1117.3082,089
10/15/201416.6917.4516.6017.4390,917
10/14/201416.3516.9616.1616.9178,101
10/13/201416.1216.6115.8816.1868,172
10/10/201416.2416.6815.9916.2186,548
10/9/201416.6816.8116.0416.34124,195
10/8/201416.1316.6815.9916.6667,134
10/7/201416.4216.4716.0416.1570,149
10/6/201416.4716.6516.2616.5078,322
10/3/201416.4416.8416.3116.4666,528
10/2/201415.7216.4115.7016.2983,869
  • Showing 1-100 of 900 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center