Quantcast
CHEF

The Chefs' Warehouse, Inc. Common Stock Historical Stock Prices

$32.1
*  
0.39
1.2%
Get CHEF Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 32.28 32.28 31.26 32.10 102,471
04/25/2019 32.28 32.28 31.26 32.1 102,471
04/24/2019 32.29 32.82 32.17 32.49 118,334
04/23/2019 31.3 32.19 31.3 32.18 159,700
04/22/2019 31.53 31.725 30.81 31.2 122,478
04/18/2019 31.58 31.83 31.34 31.65 81,740
04/17/2019 31.78 32.05 31.3 31.69 127,614
04/16/2019 32.21 32.45 31.69 31.81 87,084
04/15/2019 32.26 32.38 31.99 32.19 199,330
04/12/2019 32.74 32.74 31.78 32.1 101,022
04/11/2019 32.28 32.71 32.17 32.59 75,220
04/10/2019 31.78 32.44 31.78 32.25 78,116
04/09/2019 31.82 31.98 31.39 31.77 175,049
04/08/2019 31.54 31.87 31.18 31.83 131,670
04/05/2019 31.91 32.415 31.63 31.67 236,254
04/04/2019 31.87 32.04 31.6765 31.9 111,455
04/03/2019 31.75 32 31.48 31.79 92,105
04/02/2019 31.62 31.76 31.342 31.48 169,583
04/01/2019 31.09 31.8575 31.03 31.74 142,491
03/29/2019 31.32 31.32 30.7 31.05 345,071
03/28/2019 30.51 31.27 30.36 31.19 75,056
03/27/2019 30.18 30.61 30 30.5 111,051
03/26/2019 30.27 30.685 30.07 30.17 147,263
03/25/2019 30.3 30.58 29.56 30.16 180,313
03/22/2019 30.98 31.155 30.2 30.32 147,685
03/21/2019 30.66 31.47 30.66 31.08 114,462
03/20/2019 31.1 31.525 30.83 30.89 140,817
03/19/2019 31.31 31.4565 30.905 31.21 87,457
03/18/2019 30.72 31.31 30.64 31.3 114,224
03/15/2019 30.44 30.81 30.39 30.73 194,885
03/14/2019 31.11 31.15 30.2879 30.43 100,686
03/13/2019 31.75 31.79 30.95 31.07 167,226
03/12/2019 31.34 31.91 31.34 31.64 137,191
03/11/2019 30.43 31.39 30.43 31.35 188,758
03/08/2019 30.23 30.626 30.04 30.42 76,305
03/07/2019 30.11 30.84 30.11 30.33 103,105
03/06/2019 31.98 31.98 29.95 30.32 215,830
03/05/2019 32.15 32.23 31.91 31.97 93,386
03/04/2019 31.86 32.27 31.69 32.14 213,769
03/01/2019 32.23 32.23 31.58 31.85 196,713
02/28/2019 31.93 32.26 31.54 32.01 150,191
02/27/2019 32.61 32.8 31.81 32.01 164,771
02/26/2019 31.69 33.055 31.46 32.73 190,778
02/25/2019 32.84 32.84 32.02 32.1 227,637
02/22/2019 31.96 32.31 31.585 32.31 139,798
02/21/2019 32.82 32.92 31.77 32 225,718
02/20/2019 34.31 34.34 32.81 32.86 191,246
02/19/2019 34.02 34.57 34.02 34.34 149,130
02/15/2019 34.28 34.63 32.72 34.02 289,424
02/14/2019 35.93 37.23 34.1 34.23 570,440
02/13/2019 35.88 37.3 35.7722 36.66 257,821
02/12/2019 35.29 35.79 35.1401 35.74 81,178
02/11/2019 34.69 35.21 34.42 35.21 94,840
02/08/2019 33.8 34.49 33.6 34.49 74,642
02/07/2019 33.63 33.97 33.39 33.82 66,802
02/06/2019 34.1 34.39 33.45 33.84 80,527
02/05/2019 33.42 34.23 33.3363 34.18 115,145
02/04/2019 32.41 33.53 32.39 33.51 156,749
02/01/2019 32.02 32.57 31.8317 32.33 136,294
01/31/2019 32.2 32.39 31.36 32.12 343,273
01/30/2019 34.28 34.28 32.06 32.52 222,769
01/29/2019 33.79 34.355 33.7 34.04 161,582
01/28/2019 33.52 34.06 33.17 33.75 165,957
01/25/2019 34.72 34.72 33.86 33.88 129,514
*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