$11.32 -0.09 (%) The Chefs' Warehouse Inc - NASDAQ

Aug. 26, 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
8/25/201611.1711.4911.1511.41117,013
8/24/201611.3011.3411.1611.21138,502
8/23/201611.2511.3411.1311.28115,918
8/22/201611.0011.2710.9611.1873,146
8/19/201610.9211.0910.7611.00149,225
8/18/201610.9011.0910.8610.97118,510
8/17/201610.8911.1810.7410.85164,602
8/16/201611.0511.1610.7510.89218,904
8/15/201611.3311.5511.0211.16212,767
8/12/201611.3711.5311.1811.35270,614
8/11/201611.6612.0011.2911.40259,060
8/10/201611.9812.0211.1111.65203,733
8/9/201611.5812.0011.4511.72217,993
8/8/201611.1511.6910.9511.62447,368
8/5/201610.7011.1710.6110.90382,332
8/4/201611.3311.3910.3110.49676,046
8/3/201614.0014.3910.7811.421,822,280
8/2/201616.0816.4615.7516.15106,321
8/1/201616.1716.2615.9216.0353,852
7/29/201616.2216.2315.8016.1590,605
7/28/201616.7216.7316.1016.1960,174
7/27/201616.6417.0616.4016.7279,273
7/26/201616.3916.9216.2916.6393,533
7/25/201616.4016.5916.1016.3447,457
7/22/201616.0816.5216.0716.4163,260
7/21/201616.2516.3515.8516.1154,792
7/20/201616.4616.5715.5916.3249,028
7/19/201616.2416.4415.9516.3684,949
7/18/201616.3216.5715.9316.2358,889
7/15/201616.4316.4416.1116.3597,547
7/14/201616.1316.5615.5616.3598,661
7/13/201616.5816.5816.2516.3261,652
7/12/201616.7416.7416.2816.4556,811
7/11/201616.2616.3116.1116.2759,177
7/8/201616.0616.3316.0016.18126,060
7/7/201615.7715.9615.5215.8775,124
7/6/201615.3915.8915.2115.7271,650
7/5/201615.8215.8815.3415.4460,181
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center