The Chefs' Warehouse Inc $16.78

down 0.00


22/9/2014 04:00 PM  |  NASDAQ : CHEF  
Industries : Wholesale / Food Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHEF historical data

Date Open High Low Close Volume
9/22/201417.3217.3216.7416.78207,289
9/19/201417.3417.6817.1117.40164,551
9/18/201417.5117.5817.1717.3075,414
9/17/201417.4117.8017.2317.50167,628
9/16/201417.3017.5517.1517.3689,566
9/15/201417.4017.5517.1317.3879,853
9/12/201418.2018.3817.4117.4793,046
9/11/201418.1918.3118.0118.1735,829
9/10/201418.0018.3717.9218.3475,625
9/9/201418.6218.6217.7917.8998,940
9/8/201418.4418.7518.3618.5836,411
9/5/201418.4418.6718.4218.5198,177
9/4/201418.7519.1418.4218.5484,072
9/3/201418.9318.9718.5318.7677,953
9/2/201418.9319.1218.7218.8660,932
8/29/201418.1519.0618.0018.89163,952
8/28/201418.3318.3818.0318.11102,836
8/27/201418.2518.4418.1618.1951,911
8/26/201417.9518.4117.9518.1771,363
8/25/201417.6218.0917.6217.9966,156
8/22/201417.4617.8817.3517.5885,442
8/21/201417.4517.6517.0317.4898,244
8/20/201417.6217.6517.2417.3052,684
8/19/201417.8517.9517.6317.6879,691
8/18/201417.4417.9617.4417.84103,357
8/15/201417.6017.7917.1117.33120,270
8/14/201416.8517.5316.7817.45117,863
8/13/201416.9217.0816.8016.85168,329
8/12/201416.8216.9916.8016.90369,593
8/11/201416.8117.1716.5516.88178,128
8/8/201416.8516.9416.5416.74151,560
8/7/201416.9517.0016.7816.84152,665
8/6/201416.9217.1616.8016.87210,045
8/5/201417.0317.2216.8516.99228,122
8/4/201417.5217.5617.0017.08161,325
8/1/201417.3617.6416.9017.50228,847
7/31/201417.3017.6816.8717.57165,152
7/30/201417.3317.8917.0617.53200,159
7/29/201417.3317.5717.0017.16109,951
7/28/201417.6617.7517.2217.27154,907
7/25/201417.8317.8617.5817.63131,812
7/24/201418.2718.4017.8517.98184,156
7/23/201418.4318.4318.0618.2040,099
7/22/201418.3418.7018.2518.39102,505
7/21/201418.3018.5118.1618.2445,137
7/18/201418.1318.6617.9318.38182,956
7/17/201418.0018.2717.9318.1795,946
7/16/201418.5018.6118.0418.1157,501
7/15/201418.5018.6618.3118.4062,943
7/14/201418.4718.6218.2918.5265,703
7/11/201418.1418.4017.9918.3141,600
7/10/201418.1618.2717.7618.2083,293
7/9/201418.6618.7018.3618.5175,214
7/8/201419.0319.0318.4618.59143,937
7/7/201419.4219.4218.9619.11108,749
7/3/201419.7719.9319.5419.7071,635
7/2/201419.7019.9219.5519.7373,909
7/1/201419.8020.0419.5419.73317,502
6/30/201419.9419.9419.6019.7776,132
6/27/201419.6620.0319.5519.95235,962
6/26/201419.9620.0419.6519.7962,804
6/25/201419.6920.0419.6219.9770,405
6/24/201419.7920.1319.7319.7887,804
6/23/201419.8320.0019.6419.8055,320
6/20/201419.9820.1919.7519.84255,694
6/19/201419.7320.1319.6419.82111,182
6/18/201419.5719.7419.3419.69164,535
6/17/201419.5119.5919.4019.49242,845
6/16/201419.4919.6119.3619.51138,276
6/13/201419.6219.6619.2419.50190,888
6/12/201419.2219.7919.0519.5793,359
6/11/201419.3219.4019.0819.1742,388
6/10/201419.6119.7419.3019.4262,872
6/9/201418.9519.6918.9319.5276,808
6/6/201418.5819.0618.5818.9586,663
6/5/201418.1718.7417.8218.5683,771
6/4/201418.3118.3218.0018.1680,925
6/3/201418.3418.5318.1918.39143,508
6/2/201418.6818.6818.1918.33136,079
5/30/201418.4718.5618.2818.4889,701
5/29/201418.2518.4918.1518.42102,703
5/28/201418.1418.2317.7918.13193,633
5/27/201418.3118.3617.9918.10504,368
5/23/201418.1618.4618.1218.20106,118
5/22/201417.9918.4917.8418.15102,931
5/21/201417.7018.1317.6917.91120,467
5/20/201417.9017.9317.2417.6993,635
5/19/201417.9418.3117.8417.98101,333
5/16/201417.7517.9717.4117.94123,349
5/15/201417.7118.1417.4417.7998,689
5/14/201418.3118.5717.7817.8690,202
5/13/201418.5718.7918.3718.38158,093
5/12/201418.1218.8418.1218.54197,490
5/9/201418.4718.7017.9918.08365,346
5/8/201419.1119.3218.5118.64105,599
5/7/201419.1219.2218.5419.1799,006
5/6/201418.6319.5318.3019.17144,192
5/5/201418.7618.8518.3618.7585,461
5/2/201418.8519.7718.2918.84241,235
5/1/201419.9820.2019.4219.47186,733
Trading Center