The Chefs' Warehouse Inc $20.65

up +0.06


17/4/2014 08:10 PM  |  NASDAQ : CHEF  
Industries : Wholesale / Food Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHEF historical data

Date Open High Low Close Volume
4/17/201420.4720.9020.3520.6552,440
4/16/201420.7120.9120.2720.5988,729
4/15/201420.3120.8720.0420.6295,150
4/14/201420.0520.3919.7820.2995,857
4/11/201419.9920.2219.6819.8675,518
4/10/201420.7521.1020.0820.1275,823
4/9/201420.7621.0020.4620.7957,610
4/8/201420.5820.8120.3820.69101,763
4/7/201420.5520.7620.3720.5794,324
4/4/201421.3321.5220.5420.6383,808
4/3/201421.3621.4421.0521.2280,355
4/2/201421.1821.5221.1521.3185,169
4/1/201421.3621.6521.0721.19299,019
3/31/201421.1221.6620.8921.40117,818
3/28/201420.7221.1020.5420.96104,059
3/27/201420.7220.8620.3720.7297,497
3/26/201420.6820.9020.5620.66170,124
3/25/201420.4520.8120.3320.59112,847
3/24/201420.1120.5119.7820.30147,709
3/21/201420.5520.6719.8320.13136,607
3/20/201420.5120.6420.2220.2848,030
3/19/201420.8520.8520.0320.34194,983
3/18/201420.6821.0020.2620.83312,945
3/17/201421.1421.4120.6520.75121,523
3/14/201421.3521.5020.5021.08163,822
3/13/201422.3822.3821.1821.43194,401
3/12/201422.3922.5522.0822.2864,095
3/11/201423.0023.3722.2422.46153,840
3/10/201422.8923.2422.6123.0075,194
3/7/201423.1923.8422.8722.98179,267
3/6/201422.5423.0721.9723.03280,310
3/5/201422.3023.2021.3722.58646,170
3/4/201423.2724.1923.2723.75151,669
3/3/201423.1523.3923.0323.08128,006
2/28/201423.3023.4723.0023.25107,032
2/27/201423.0023.3522.9023.2269,775
2/26/201422.6423.2522.3523.01234,310
2/25/201423.1523.1522.1722.59212,465
2/24/201422.6323.5222.6323.14393,894
2/21/201423.2723.4222.6022.65453,328
2/20/201423.4823.5322.9423.13319,414
2/19/201423.5323.7923.2123.24170,811
2/18/201423.6024.0723.4123.66298,674
2/14/201423.2323.5723.0723.52271,335
2/13/201423.0523.2422.7923.22113,849
2/12/201423.5823.5822.8023.2082,375
2/11/201423.0323.4422.9023.01110,775
2/10/201422.9823.3722.6023.0997,934
2/7/201422.8823.1722.6222.94107,042
2/6/201422.8423.0122.6022.86109,092
2/5/201423.2523.2522.3822.65211,450
2/4/201423.1223.7022.8723.29226,346
2/3/201423.5223.9522.8423.00348,297
1/31/201422.9024.0522.3623.61277,129
1/30/201424.2424.8423.1924.00785,477
1/29/201422.7924.2522.5124.14640,401
1/28/201422.7225.9421.2623.502,225,560
1/27/201427.3527.7526.9927.31155,011
1/24/201427.6927.8427.1127.3392,473
1/23/201428.2328.2527.4927.8954,161
1/22/201428.1728.7127.9528.2577,671
1/21/201428.1528.7627.6628.0673,627
1/17/201428.8528.9827.9128.0665,633
1/16/201428.2629.3328.2628.86109,783
1/15/201427.8428.9327.5928.40111,781
1/14/201427.6127.9527.2227.7290,451
1/13/201427.7928.0227.0927.41130,732
1/10/201427.8327.9526.7927.8174,811
1/9/201428.1628.5827.5527.78140,791
1/8/201428.7628.9427.4328.13135,397
1/7/201428.7129.6828.5428.87129,777
1/6/201429.4329.9928.5628.68151,617
1/3/201429.4929.7328.8529.2460,614
1/2/201429.1329.9028.8129.48113,086
12/31/201328.8929.6328.7029.1683,835
12/30/201329.3529.3528.1928.8279,028
12/27/201328.6829.1428.3629.1466,865
12/26/201328.6428.8628.2528.56103,386
12/24/201328.9829.3227.7528.4572,522
12/23/201327.9429.0827.8529.04131,695
12/20/201326.5027.9125.8227.87206,667
12/19/201326.0827.0025.8426.4192,697
12/18/201326.1026.3925.6426.1886,563
12/17/201326.3426.4825.4825.9962,378
12/16/201326.0326.7526.0026.42100,774
12/13/201325.3526.1425.0626.00107,883
12/12/201325.3025.6224.9825.26146,361
12/11/201325.3725.4024.5625.1796,628
12/10/201325.8225.9625.1225.2492,321
12/9/201325.7126.3025.6725.95139,753
12/6/201326.1526.2825.3825.5579,512
12/5/201325.7026.0325.5825.9272,091
12/4/201325.1126.0025.1125.7784,977
12/3/201324.5025.6724.5025.29406,192
12/2/201325.7226.2524.2324.61163,077
11/29/201325.2125.8225.0325.6630,292
11/27/201324.4125.1124.1725.0443,957
11/26/201323.9924.4923.9524.4386,662
11/25/201324.6624.7923.9024.0078,775
11/22/201324.3924.7624.2724.6541,628
Trading Center