CHEF

Historical Stock Prices

$17.2
*  
2
10.42%
Get CHEF Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 19.3 19.86 16.945 17.2 207,633
07/30/2015 19.05 20.97 19.05 19.2 67,625
07/29/2015 18.98 19.46 18.71 19.08 58,471
07/28/2015 18.99 19.19 18.52 18.96 90,067
07/27/2015 18.77 19.2675 18.48 19 123,094
07/24/2015 18.95 19.16 18.76 18.82 74,787
07/23/2015 20.02 20.02 18.79 18.95 67,643
07/22/2015 19.92 20 19.79 19.99 32,828
07/21/2015 20.2 20.51 19.9 19.97 45,140
07/20/2015 20.26 20.26 19.925 20.1 97,344
07/17/2015 20.43 20.43 19.97 20.23 48,696
07/16/2015 20.02 20.65 20 20.35 58,231
07/15/2015 20.01 20.1 19.65 19.98 53,850
07/14/2015 20.21 20.32 19.78 19.97 44,533
07/13/2015 19.93 20.53 19.84 20.22 55,589
07/10/2015 19.55 19.97 19.5 19.76 100,152
07/09/2015 20.17 20.23 19.21 19.4 114,100
07/08/2015 20.47 20.48 19.78 19.88 68,725
07/07/2015 20.77 20.77 20.09 20.5 90,374
07/06/2015 20.87 21.2 20.58 20.71 93,144
07/02/2015 21.33 21.49 20.63 20.98 68,248
07/01/2015 21.36 21.41 21.1 21.37 61,494
06/30/2015 21.37 21.57 21.11 21.24 87,119
06/29/2015 21.41 21.61 21 21.19 95,885
06/26/2015 21.27 21.81 21.1201 21.47 265,123
06/25/2015 20.95 21.21 20.72 21.16 63,787
06/24/2015 21.36 21.649 20.81 20.86 96,196
06/23/2015 20.79 21.41 20.6801 21.24 127,528
06/22/2015 20.2 20.885 20.2 20.88 164,431
06/19/2015 19.88 20.23 19.72 20.12 113,489
06/18/2015 19.53 19.94 19.43 19.82 76,298
06/17/2015 19.29 19.96 19.1 19.52 84,698
06/16/2015 18.94 19.36 18.79 19.16 69,807
06/15/2015 19.24 19.41 18.9 19.02 90,270
06/12/2015 18.96 19.41 18.69 19.33 54,895
06/11/2015 18.86 18.99 18.73 18.95 39,853
06/10/2015 19.05 19.43 18.675 18.9 98,487
06/09/2015 18.65 18.975 18.465 18.9 84,294
06/08/2015 18.57 18.83 18.49 18.71 38,574
06/05/2015 18.6 18.6 18.345 18.57 77,337
06/04/2015 18.5 18.78 18.21 18.58 77,766
06/03/2015 18.34 19.05 18.185 18.61 96,274
06/02/2015 18.29 18.56 18.17 18.34 49,055
06/01/2015 18.74 18.86 18.32 18.42 186,508
05/29/2015 18.92 19.16 18.51 18.75 73,755
05/28/2015 18.65 19.09 18.32 19 51,402
05/27/2015 18.65 18.97 18.4 18.77 50,962
05/26/2015 19.09 19.2771 18.62 18.7 91,432
05/22/2015 19.26 19.495 19.11 19.15 37,109
05/21/2015 19.45 19.6 19.15 19.37 47,436
05/20/2015 20.13 20.14 19.44 19.45 101,238
05/19/2015 20 20.12 19.935 20.05 155,786
05/18/2015 20 20.335 19.78 20.05 121,426
05/15/2015 19.57 20.09 19.455 19.99 85,862
05/14/2015 19.28 19.63 19.175 19.58 48,728
05/13/2015 19.31 19.56 19.15 19.17 100,219
05/12/2015 18.9 20.0599 18.711 19.38 203,534
05/11/2015 19.82 20.1 19.65 19.68 126,929
05/08/2015 20.06 20.51 19.56 19.72 164,798
05/07/2015 18.69 20.32 18.358 19.99 109,643
05/06/2015 19.11 19.6 18.62 19.25 103,068
05/05/2015 19 19.09 18.7 19 149,406
05/04/2015 19.04 19.42 19.04 19.12 70,446
05/01/2015 18.22 19.05 18.22 19.04 216,855
04/30/2015 18.88 19 18.07 18.21 63,610
*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?