$19.15 -0.22 (%) The Chefs' Warehouse Inc - NASDAQ

May. 22, 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
5/22/201519.2619.5019.1119.1537,109
5/21/201519.4519.6019.1519.3747,436
5/20/201520.1320.1419.4419.45101,238
5/19/201520.0020.1219.9420.05155,786
5/18/201520.0020.3419.7820.05121,426
5/15/201519.5720.0919.4619.9985,862
5/14/201519.2819.6319.1819.5848,728
5/13/201519.3119.5619.1519.17100,219
5/12/201518.9020.0618.7119.38203,534
5/11/201519.8220.1019.6519.68126,929
5/8/201520.0620.5119.5619.72164,798
5/7/201518.6920.3218.3619.99109,643
5/6/201519.1119.6018.6219.25103,068
5/5/201519.0019.0918.7019.00149,406
5/4/201519.0419.4219.0419.1270,446
5/1/201518.2219.0518.2219.04216,855
4/30/201518.8819.0018.0718.2163,610
4/29/201519.3519.3518.8718.9857,381
4/28/201519.2619.5819.0919.47138,720
4/27/201519.9519.9518.8019.40127,996
4/24/201520.4220.7519.9220.0093,170
4/23/201520.2820.4920.0820.40117,796
4/22/201520.4920.5320.2920.3652,179
4/21/201520.5820.5820.2620.4234,706
4/20/201520.5020.6320.3720.4435,191
4/17/201520.9621.2220.3020.3966,966
4/16/201521.2821.2821.0921.1136,151
4/15/201521.5821.9721.1921.4071,352
4/14/201521.6222.1621.3421.5963,772
4/13/201521.6521.7621.5221.6670,955
4/10/201521.6621.9221.3221.5755,640
4/9/201522.2722.7521.3721.5085,865
4/8/201522.4322.7022.1022.3675,648
4/7/201522.0722.8422.0622.43166,217
4/6/201522.4822.7921.9322.1776,781
4/2/201522.1722.7822.1722.55102,264
4/1/201522.2822.6021.9022.1667,421
3/31/201522.2222.5421.9622.4357,479
3/30/201521.4422.5121.2122.3170,746
3/27/201521.3021.8921.2121.43111,361
3/26/201521.5821.7821.2721.3564,443
3/25/201522.3322.3721.4321.5669,604
3/24/201522.8322.8322.2122.2667,188
3/23/201523.3423.6822.7522.76124,266
3/20/201522.2623.3822.2523.33125,958
3/19/201521.5422.2721.5222.2349,110
3/18/201521.8121.9121.3821.5057,849
3/17/201521.4822.1521.2721.9454,052
3/16/201522.0022.0921.3321.6097,177
3/13/201521.7521.9921.3721.8569,212
3/12/201522.4422.7221.6421.8480,417
3/11/201522.4222.7022.0922.2164,868
3/10/201521.9922.5421.6522.4687,153
3/9/201520.9122.2520.7522.13124,053
3/6/201520.6621.1320.6620.91172,456
3/5/201520.8820.9420.3520.72176,274
3/4/201520.5120.9920.4320.7361,572
3/3/201519.9021.0019.9020.68126,846
3/2/201520.2620.3019.5719.93167,584
2/27/201521.3321.5020.1820.26111,019
2/26/201521.9022.0821.3621.4765,187
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
  • Showing 1-100 of 961 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center