$17.22 +0.06 (%) The Chefs' Warehouse Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHEF historical data

Date Open High Low Close Volume
11/28/201417.1317.2917.0817.2249,960
11/26/201417.1617.3916.8017.16165,208
11/25/201416.8217.0416.5516.9595,991
11/24/201417.0717.3616.4616.8686,687
11/21/201416.5217.1416.4817.07192,151
11/20/201415.4816.4115.4816.33142,347
11/19/201415.8915.8915.4515.58118,682
11/18/201415.8315.9815.7315.8675,126
11/17/201415.8215.9315.5515.6875,862
11/14/201415.7915.9215.6815.7553,124
11/13/201415.8115.9715.5215.8383,435
11/12/201415.3815.9115.3315.7760,777
11/11/201415.8115.8215.3715.42126,103
11/10/201415.8016.1615.7115.8182,409
11/7/201415.4015.8815.2915.83123,030
11/6/201416.4116.8314.8015.49248,953
11/5/201415.6817.2715.3916.82200,442
11/4/201415.3915.9315.2815.52125,975
11/3/201417.7917.7915.2215.37329,898
10/31/201418.2618.4217.7117.87170,725
10/30/201416.9417.9716.7217.82129,983
10/29/201417.1617.2816.6417.0588,002
10/28/201416.6317.2816.3717.08134,337
10/27/201416.3816.5716.0016.5093,771
10/24/201417.0617.0616.3416.48138,248
10/23/201417.7617.7616.9116.96146,771
10/22/201418.0318.4617.4817.52109,720
10/21/201418.9518.9518.0618.3287,406
10/20/201417.5318.9417.5318.88152,818
10/17/201417.5517.8717.1617.60111,148
10/16/201417.1617.8217.1117.3082,089
10/15/201416.6917.4516.6017.4390,917
10/14/201416.3516.9616.1616.9178,101
10/13/201416.1216.6115.8816.1868,172
10/10/201416.2416.6815.9916.2186,548
10/9/201416.6816.8116.0416.34124,195
10/8/201416.1316.6815.9916.6667,134
10/7/201416.4216.4716.0416.1570,149
10/6/201416.4716.6516.2616.5078,322
10/3/201416.4416.8416.3116.4666,528
10/2/201415.7216.4115.7016.2983,869
10/1/201416.3016.3015.5815.75200,044
9/30/201416.4916.6816.2416.26101,952
9/29/201416.1016.7016.1016.53113,647
9/26/201416.2816.4316.1016.3251,674
9/25/201416.6016.7616.1316.2692,361
9/24/201416.6116.8416.5416.6675,233
9/23/201416.7816.9316.5716.6196,842
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
  • Showing 1-100 of 841 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center