Quantcast
CHEF

Historical Stock Prices

$20.2
*  
0.40
2.02%
Get CHEF Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CHEF now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 19.65 20.35 19.35 20.2 138,203
02/15/2018 19.65 19.95 19.4 19.8 120,901
02/14/2018 18.95 19.85 18.9 19.6 178,171
02/13/2018 19.5 19.95 19.05 19.1 125,194
02/12/2018 19.8 20 19.35 19.65 117,380
02/09/2018 19.4 20.1 19.25 19.75 165,281
02/08/2018 19.5 19.75 19.2 19.2 198,491
02/07/2018 19.1 19.65 18.85 19.5 119,768
02/06/2018 18.65 19.45 18.65 19.25 166,412
02/05/2018 19.5 19.95 18.85 19 193,476
02/02/2018 20.35 20.55 19.45 19.65 169,906
02/01/2018 20.3 20.7 19.8 20.55 138,121
01/31/2018 20.65 20.85 20.2 20.35 95,548
01/30/2018 20.3 21 20.3 20.65 169,405
01/29/2018 21.05 21.15 20.45 20.5 85,783
01/26/2018 21.15 21.4 20.301 21.1 233,584
01/25/2018 21.7 21.7 20.95 21.1 403,569
01/24/2018 20.85 21.7 20.5 21.45 387,763
01/23/2018 20.2 20.7 20.1 20.6 191,011
01/22/2018 20.45 20.65 20.05 20.25 127,398
01/19/2018 20 20.85 19.9 20.45 164,019
01/18/2018 20.4 20.4 19.8 20.05 190,844
01/17/2018 20.5 20.8 20.3 20.4 144,996
01/16/2018 20.7 21 20.25 20.3 134,298
01/12/2018 20.5 20.95 20.2 20.65 96,251
01/11/2018 20.05 20.65 20.05 20.35 126,163
01/10/2018 20.1 20.25 19.7 20 124,318
01/09/2018 20.45 20.65 20.15 20.25 52,156
01/08/2018 20.4 20.5 20.15 20.4 119,779
01/05/2018 20.3 20.85 20 20.45 191,991
01/04/2018 21.05 21.05 20.1 20.15 77,340
01/03/2018 21.1 21.25 20.9 20.9 97,898
01/02/2018 20.35 21.3 20.35 21.2 255,805
12/29/2017 20.45 20.85 20.35 20.5 66,484
12/28/2017 20.7 21 20.25 20.4 98,168
12/27/2017 21.05 21.35 20.6 20.7 132,195
12/26/2017 20.8 21.05 20.6 20.95 108,747
12/22/2017 20.6 21 20.45 20.85 78,681
12/21/2017 20.75 21.0499 20.55 20.6 99,494
12/20/2017 20.7 21.1 20.65 20.75 71,347
12/19/2017 21 21.125 20.65 20.75 173,232
12/18/2017 20.35 21.2 20.35 20.95 255,187
12/15/2017 18.6 20.5501 18.4 20.25 518,096
12/14/2017 20.45 20.65 19.95 20 140,061
12/13/2017 20.1 20.8 20.1 20.4 144,278
12/12/2017 20.25 20.55 19.95 20.15 221,930
12/11/2017 20.65 20.85 20.25 20.25 190,364
12/08/2017 20.55 20.9 20.35 20.6 152,276
12/07/2017 20.45 20.7607 20.2 20.5 120,511
12/06/2017 20.7 20.9 20.2 20.3 135,198
12/05/2017 21.35 21.5 20.25 20.75 196,224
12/04/2017 20.75 21.85 20.7 21.225 324,049
12/01/2017 20.25 20.7 18.15 20.675 113,562
11/30/2017 19.85 20.45 19.7 20.25 173,188
11/29/2017 19.55 20 19.35 19.6 127,479
11/28/2017 19.4 19.95 19.25 19.65 171,534
11/27/2017 19.45 19.75 19.15 19.25 134,133
11/24/2017 19.1 19.65 18.7 19.55 68,035
11/22/2017 18.65 19.3 18.65 19 109,037
11/21/2017 18.95 18.95 18.5 18.6 130,067
11/20/2017 18.55 19 18.45 18.9 106,684
11/17/2017 18.25 18.9 18.25 18.6 171,041
11/16/2017 18.2 18.7 17.85 18.4 229,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio