CHEF

The Chefs' Warehouse, Inc. Historical Stock Prices

$19.12
*  
0.08
0.42%
Get CHEF Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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.
16:00  19.04  19.42  19.04  19.12 70,435
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
04/29/2015 19.35 19.35 18.87 18.98 57,381
04/28/2015 19.26 19.58 19.09 19.47 138,720
04/27/2015 19.95 19.95 18.8 19.4 127,996
04/24/2015 20.42 20.75 19.92 20 93,170
04/23/2015 20.28 20.49 20.08 20.4 117,796
04/22/2015 20.49 20.53 20.29 20.36 52,179
04/21/2015 20.58 20.58 20.26 20.42 34,706
04/20/2015 20.5 20.625 20.37 20.44 35,191
04/17/2015 20.96 21.22 20.3 20.39 66,966
04/16/2015 21.28 21.28 21.09 21.11 36,151
04/15/2015 21.58 21.97 21.19 21.4 71,352
04/14/2015 21.62 22.16 21.34 21.59 63,772
04/13/2015 21.65 21.76 21.5201 21.66 70,955
04/10/2015 21.66 21.92 21.32 21.57 55,640
04/09/2015 22.27 22.745 21.37 21.5 85,865
04/08/2015 22.43 22.7 22.1 22.36 75,648
04/07/2015 22.07 22.84 22.06 22.43 166,217
04/06/2015 22.48 22.79 21.93 22.17 76,781
04/02/2015 22.17 22.78 22.17 22.55 102,264
04/01/2015 22.28 22.6 21.9 22.16 67,421
03/31/2015 22.22 22.54 21.96 22.43 57,479
03/30/2015 21.44 22.51 21.21 22.31 70,746
03/27/2015 21.3 21.89 21.21 21.43 111,361
03/26/2015 21.58 21.78 21.27 21.35 64,443
03/25/2015 22.33 22.37 21.43 21.56 69,604
03/24/2015 22.83 22.83 22.212 22.26 67,188
03/23/2015 23.34 23.68 22.75 22.76 124,266
03/20/2015 22.26 23.38 22.246 23.33 125,958
03/19/2015 21.54 22.27 21.52 22.23 49,110
03/18/2015 21.81 21.91 21.38 21.5 57,849
03/17/2015 21.48 22.15 21.27 21.94 54,052
03/16/2015 22 22.09 21.33 21.6 97,177
03/13/2015 21.75 21.99 21.3732 21.85 69,212
03/12/2015 22.44 22.72 21.64 21.84 80,417
03/11/2015 22.42 22.7 22.09 22.21 64,868
03/10/2015 21.99 22.54 21.65 22.46 87,153
03/09/2015 20.91 22.25 20.75 22.13 124,053
03/06/2015 20.66 21.13 20.66 20.91 172,456
03/05/2015 20.88 20.94 20.35 20.72 176,274
03/04/2015 20.51 20.99 20.43 20.73 61,572
03/03/2015 19.9 21 19.9 20.68 126,846
03/02/2015 20.26 20.3 19.57 19.93 167,584
02/27/2015 21.33 21.5 20.18 20.26 111,019
02/26/2015 21.9 22.08 21.36 21.47 65,187
02/25/2015 23.17 23.17 21.63 21.92 124,291
02/24/2015 23.06 23.5599 23.02 23.26 62,043
02/23/2015 23.24 23.36 22.91 23.11 53,934
02/20/2015 23.3 23.51 22.95 23.39 57,188
02/19/2015 23.48 23.6 23.06 23.25 44,366
02/18/2015 22.69 23.87 22.69 23.6 87,676
02/17/2015 22.71 22.8 22.55 22.8 72,205
02/13/2015 22.56 22.8 22.28 22.76 56,077
02/12/2015 21.96 22.76 21.96 22.49 64,661
02/11/2015 22.39 22.53 21.86 22.1 57,898
02/10/2015 22.58 22.7999 21.8201 22.48 54,691
02/09/2015 22.29 22.9259 22.18 22.47 50,284
02/06/2015 22.31 23.019 22.195 22.4 69,624
02/05/2015 22.38 22.505 22.06 22.25 57,757
02/04/2015 22.24 22.6 22.05 22.3 119,246
*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?