$14.05 +0.10 (%) The Chefs' Warehouse Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHEF historical data

Date Open High Low Close Volume
12/7/201614.0014.2513.9514.05128,306
12/6/201614.0514.2013.6513.95181,538
12/5/201613.2514.1513.2514.10254,801
12/2/201612.8013.4512.7513.20145,823
12/1/201612.9013.3512.7012.90131,980
11/30/201613.2513.3012.9012.95670,103
11/29/201613.3013.4013.0513.20111,788
11/28/201613.0013.4513.0013.30266,900
11/25/201613.4013.4512.9513.0548,613
11/23/201613.2513.4012.9013.30337,967
11/22/201613.0013.4312.8813.25323,542
11/21/201612.7513.2512.6513.00198,189
11/18/201612.6513.0012.2212.80164,008
11/17/201612.6512.7512.4512.65138,445
11/16/201612.8512.9512.5812.70154,712
11/15/201612.9513.0012.7512.85133,880
11/14/201613.0013.1012.7012.95184,178
11/11/201612.6013.0312.5512.85252,578
11/10/201612.2512.8511.8012.60224,658
11/9/201611.2012.3311.1512.25181,454
11/8/201611.4011.7511.3011.35181,948
11/7/201611.9012.1011.3011.35223,833
11/4/201611.2512.1011.2511.65210,453
11/3/201610.8012.0010.8011.35250,586
11/2/201611.2011.4011.0011.15122,885
11/1/201611.2311.5511.1511.15109,334
10/31/201611.4511.5511.2011.40100,019
10/28/201611.6011.7511.3011.40102,637
10/27/201612.2012.6011.6011.70108,041
10/26/201612.2512.4512.0512.10142,018
10/25/201612.7012.7312.3512.40130,706
10/24/201612.6012.7512.5012.60109,305
10/21/201612.4012.5512.3012.4880,911
10/20/201612.5512.5512.4512.5058,514
10/19/201612.5012.5812.3512.5372,963
10/18/201612.5512.6012.4012.4583,193
10/17/201612.7012.8011.6112.55115,491
10/14/201612.3513.0012.2512.80165,640
10/13/201612.2512.4512.2012.25127,722
10/12/201611.8512.3511.8512.25132,943
10/11/201611.6511.9011.6511.8598,433
10/10/201611.5511.7511.5511.7568,589
10/7/201611.7211.7611.4911.60167,409
10/6/201611.5211.7411.5011.7192,640
10/5/201611.5911.6711.4511.59166,599
10/4/201611.5311.6111.4611.51133,840
10/3/201611.1411.5211.0111.46130,288
9/30/201610.8311.2710.8311.14195,555
9/29/201610.9611.0810.7110.80121,895
9/28/201611.1011.2010.7411.00109,930
9/27/201611.1511.2911.0111.0593,082
9/26/201611.6211.6811.1011.16115,901
9/23/201611.8612.0111.7111.7583,153
9/22/201611.9812.0611.7211.9797,812
9/21/201611.8312.0211.6811.87113,424
9/20/201611.9311.9311.7711.8496,338
9/19/201611.7812.0311.5611.83144,527
9/16/201611.9211.9711.5811.76231,458
9/15/201611.6912.1411.6911.90208,428
9/14/201611.4711.7511.3611.71132,699
9/13/201611.5111.7411.1711.48141,226
9/12/201611.3611.7111.3611.54417,490
9/9/201611.9012.0511.4111.45180,931
9/8/201612.0312.1511.9312.00132,017
9/7/201611.9112.1211.7712.00195,223
9/6/201611.7412.0411.6712.00161,562
9/2/201611.3611.7611.3111.67140,733
9/1/201611.0011.3410.9111.30151,923
8/31/201611.5411.6310.9311.02119,083
8/30/201611.5111.8011.3011.3398,755
8/29/201611.2811.5311.2611.5071,091
8/26/201611.4111.5311.2411.32101,538
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center