CHEF

The Chefs' Warehouse, Inc. Historical Stock Prices

$16.43
*  
0.10
0.6%
Get CHEF Alerts
*Delayed - data as of Sep. 30, 2014 15:24 ET  -  Find a broker to begin trading CHEF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CHEF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:24  16.49  16.68  16.32  16.43 46,644
09/29/2014 16.1 16.7 16.1 16.53 113,647
09/26/2014 16.28 16.425 16.0946 16.32 51,674
09/25/2014 16.6 16.76 16.13 16.26 92,361
09/24/2014 16.61 16.84 16.538 16.66 75,233
09/23/2014 16.78 16.93 16.57 16.61 96,842
09/22/2014 17.32 17.32 16.74 16.78 207,289
09/19/2014 17.34 17.68 17.105 17.4 164,551
09/18/2014 17.51 17.58 17.169 17.3 75,414
09/17/2014 17.41 17.8 17.23 17.5 167,628
09/16/2014 17.3 17.55 17.15 17.36 89,566
09/15/2014 17.4 17.55 17.13 17.38 79,853
09/12/2014 18.2 18.38 17.41 17.47 93,046
09/11/2014 18.19 18.3118 18.01 18.17 35,829
09/10/2014 18 18.37 17.92 18.34 75,625
09/09/2014 18.62 18.62 17.79 17.89 98,940
09/08/2014 18.44 18.75 18.36 18.58 36,411
09/05/2014 18.44 18.67 18.42 18.51 98,177
09/04/2014 18.75 19.14 18.42 18.54 84,072
09/03/2014 18.93 18.97 18.53 18.76 77,953
09/02/2014 18.93 19.12 18.72 18.86 60,932
08/29/2014 18.15 19.06 18 18.89 163,952
08/28/2014 18.33 18.38 18.03 18.11 102,836
08/27/2014 18.25 18.44 18.157 18.19 51,911
08/26/2014 17.95 18.41 17.95 18.17 71,363
08/25/2014 17.62 18.09 17.62 17.99 66,156
08/22/2014 17.46 17.88 17.35 17.58 85,442
08/21/2014 17.45 17.65 17.03 17.48 98,244
08/20/2014 17.62 17.65 17.24 17.3 52,684
08/19/2014 17.85 17.95 17.63 17.68 79,691
08/18/2014 17.44 17.96 17.44 17.84 103,357
08/15/2014 17.6 17.79 17.11 17.33 120,270
08/14/2014 16.85 17.53 16.78 17.45 117,863
08/13/2014 16.92 17.08 16.8 16.845 168,329
08/12/2014 16.82 16.99 16.8 16.9 369,593
08/11/2014 16.81 17.17 16.55 16.88 178,128
08/08/2014 16.85 16.94 16.54 16.74 151,560
08/07/2014 16.95 17 16.78 16.84 152,665
08/06/2014 16.92 17.16 16.8 16.87 210,045
08/05/2014 17.03 17.22 16.845 16.99 228,122
08/04/2014 17.52 17.56 17 17.08 161,325
08/01/2014 17.36 17.64 16.896 17.5 228,189
07/31/2014 17.3 17.68 16.8701 17.57 165,152
07/30/2014 17.33 17.89 17.06 17.53 200,159
07/29/2014 17.33 17.57 16.995 17.16 109,951
07/28/2014 17.66 17.754 17.22 17.27 150,903
07/25/2014 17.83 17.86 17.58 17.63 131,812
07/24/2014 18.27 18.4 17.85 17.98 184,156
07/23/2014 18.43 18.43 18.06 18.2 40,099
07/22/2014 18.34 18.696 18.25 18.39 102,505
07/21/2014 18.3 18.51 18.16 18.24 45,137
07/18/2014 18.13 18.66 17.93 18.38 182,956
07/17/2014 18 18.27 17.93 18.17 95,946
07/16/2014 18.5 18.61 18.04 18.11 57,501
07/15/2014 18.5 18.664 18.31 18.4 62,943
07/14/2014 18.47 18.62 18.29 18.52 65,703
07/11/2014 18.14 18.4 17.99 18.31 41,600
07/10/2014 18.16 18.27 17.76 18.2 83,293
07/09/2014 18.66 18.7 18.36 18.51 75,214
07/08/2014 19.03 19.03 18.46 18.59 143,937
07/07/2014 19.42 19.42 18.96 19.11 108,749
07/03/2014 19.77 19.93 19.54 19.7 71,635
07/02/2014 19.7 19.92 19.55 19.73 73,909
07/01/2014 19.8 20.04 19.54 19.73 317,502
06/30/2014 19.94 19.94 19.6 19.77 76,132
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?