$15.85 -0.01 (%) The Chefs' Warehouse Inc - NASDAQ

May. 5, 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
5/5/201615.8416.2715.6415.85379,307
5/4/201617.5017.5315.3815.86691,434
5/3/201619.0419.4318.9919.10168,071
5/2/201619.3919.3919.1619.2392,176
4/29/201619.2319.6219.0819.27100,379
4/28/201618.8619.5718.8619.2584,790
4/27/201619.2019.5019.0519.3296,856
4/26/201619.1419.4418.9419.21111,947
4/25/201618.5919.3718.5919.18129,856
4/22/201618.6619.0718.6218.85136,741
4/21/201619.7919.9618.6818.70127,465
4/20/201620.2320.5718.4719.87122,485
4/19/201620.0720.5420.0720.29176,226
4/18/201620.0020.3519.9020.18157,115
4/15/201619.7920.5619.6620.14259,678
4/14/201619.8820.1019.8619.9182,556
4/13/201620.1120.4819.6220.28148,274
4/12/201619.9920.3919.7320.0197,105
4/11/201619.7920.3519.7920.03182,680
4/8/201619.7219.8819.5319.7957,771
4/7/201620.0120.2319.4419.59115,845
4/6/201619.9420.4319.8920.20121,206
4/5/201619.9020.1119.6619.92110,589
4/4/201620.1920.7919.7220.11184,331
4/1/201620.0320.4919.7120.13136,248
3/31/201620.0620.6220.0320.29100,039
3/30/201620.3620.5219.8020.12123,882
3/29/201619.2520.7219.0820.34201,809
3/28/201619.4719.6619.1119.3778,022
3/24/201618.9919.5118.7719.4564,370
3/23/201619.7319.8818.4019.14110,745
3/22/201620.1320.3719.6119.82113,982
3/21/201620.1520.6320.0620.16158,942
3/18/201620.0720.5720.0720.12119,183
3/17/201619.4420.1819.4220.00112,536
3/16/201619.3619.6119.1519.50154,563
3/15/201619.8619.9819.2519.37135,027
3/14/201619.9420.0519.4019.89249,843
3/11/201619.5720.1519.4620.0077,880
3/10/201619.6719.8119.3419.4476,396
3/9/201619.8720.0019.0119.6494,405
3/8/201620.1020.6319.7919.83168,754
3/7/201618.4420.2718.2720.23390,363
3/4/201618.6418.9918.2518.45141,954
3/3/201618.3718.6618.1918.61232,469
3/2/201618.4018.6818.0918.45172,190
3/1/201618.9318.9318.1218.49161,306
2/29/201618.2819.1517.3418.87213,902
2/26/201618.1418.6017.1318.35107,516
2/25/201618.1018.1017.6818.06133,835
2/24/201617.5517.9917.1917.97171,138
2/23/201617.5118.2017.4817.84259,672
2/22/201617.5717.9817.1117.59275,578
2/19/201617.9618.6916.9817.61873,374
2/18/201614.5815.7614.2415.55362,350
2/17/201613.9314.6513.9114.50191,629
2/16/201613.3813.9713.1513.92156,152
2/12/201612.9713.5712.6813.19157,192
2/11/201612.9513.1712.5012.90141,315
2/10/201613.2613.5012.6213.13126,478
2/9/201612.8613.4412.7613.21148,485
2/8/201613.2713.4012.8012.98189,920
2/5/201613.5813.8213.4413.49146,202
2/4/201613.8413.9513.4813.69105,618
2/3/201613.7613.9513.3013.90130,878
2/2/201614.1014.1013.6213.69134,230
2/1/201613.1114.3012.9214.20195,920
1/29/201613.1013.2613.0313.15231,811
1/28/201613.1013.2212.9313.07130,851
1/27/201612.9913.1712.8513.00144,784
1/26/201613.1313.3112.9613.07143,880
1/25/201613.5913.6313.0413.11225,941
1/22/201613.8613.9613.5213.68234,997
1/21/201613.5913.8513.2313.69352,136
1/20/201613.4413.8413.1513.69223,143
1/19/201614.1514.2113.4413.57217,076
1/15/201613.8314.2013.5713.96172,220
1/14/201614.4314.4314.1714.24199,163
1/13/201614.7515.0614.2414.33146,319
1/12/201615.0815.4114.5914.77159,508
1/11/201615.0015.1114.6414.99105,818
1/8/201615.0415.2514.5014.8898,271
1/7/201615.3315.6814.8115.06231,230
1/6/201615.5516.0315.4015.66137,046
1/5/201615.9315.9315.5415.69114,363
1/4/201616.3416.3415.5315.91259,860
12/31/201516.6116.9316.1916.68139,411
12/30/201516.7617.0316.6016.7180,921
12/29/201517.3217.5016.7516.8496,220
12/28/201517.3117.4117.0117.2569,044
12/24/201517.3517.4417.1717.37149,924
12/23/201517.4117.5217.1917.32193,462
12/22/201517.6117.7317.2017.29245,698
12/21/201517.7117.7717.1817.55118,744
12/18/201518.2518.8117.3617.56161,423
12/17/201517.8418.6617.5218.35143,566
12/16/201517.3218.8317.0217.76112,920
12/15/201517.2217.4616.8617.35134,081
12/14/201517.5917.7416.6717.11216,499
12/11/201517.7317.9417.3017.5987,896
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center