1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Chefs Warehouse Inc (CHEF)
  7. Historical

CHEF

Chefs Warehouse Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Chefs Warehouse Inc CHEF NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.24% 33.23 18:00:12
Open Price Low Price High Price Close Price Prev Close
33.27 32.43 33.27 33.23 33.15
more quote information »

CHEF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.2934.6332.3033.57143,765-0.06-0.18%
1 Month30.4634.7130.0732.80219,0562.779.09%
3 Months27.0734.7126.2430.09293,9526.1622.76%
6 Months33.7335.56525.6030.76313,263-0.50-1.48%
1 Year15.8535.56512.3526.52451,61517.38109.65%
3 Years33.0242.063.5521.07513,6180.210.64%
5 Years12.5042.063.5521.32386,68820.73165.84%

CHEF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 33.15 -0.52 -1.54% 32.30 33.725 32.30 198,867
Oct 15 2021 33.67 -0.23 -0.68% 34.56 34.63 33.60 139,062
Oct 14 2021 33.90 0.33 0.98% 33.91 34.53 33.335 162,057
Oct 13 2021 33.57 -0.14 -0.42% 33.65 33.68 32.79 124,139
Oct 12 2021 33.71 0.46 1.38% 33.29 34.16 33.19 94,699
Oct 11 2021 33.25 -1.06 -3.09% 34.55 34.71 33.25 169,769
Oct 08 2021 34.31 0.79 2.36% 33.38 34.49 33.29 206,866
Oct 07 2021 33.52 0.46 1.39% 33.28 34.11 32.31 333,456
Oct 06 2021 33.06 0.04 0.12% 32.90 33.36 32.10 136,966
Oct 05 2021 33.02 -0.56 -1.67% 33.55 33.81 32.68 173,805
Oct 04 2021 33.58 -0.24 -0.71% 33.82 34.2044 33.17 194,792
Oct 01 2021 33.82 1.25 3.84% 32.68 34.18 32.56 300,932
Sep 30 2021 32.57 0.47 1.46% 32.85 33.45 32.005 319,279
Sep 29 2021 32.10 -0.23 -0.71% 32.51 32.95 32.005 132,237
Sep 28 2021 32.33 -0.55 -1.67% 32.74 33.06 32.16 186,006
Sep 27 2021 32.88 0.77 2.4% 32.27 33.98 32.27 481,490
Sep 24 2021 32.11 0.57 1.81% 31.39 32.38 31.36 210,382
Sep 23 2021 31.54 0.54 1.74% 31.11 31.68 30.953 336,881
Sep 22 2021 31.00 0.18 0.58% 30.94 31.27 30.82 239,525
Sep 21 2021 30.82 0.51 1.68% 30.46 31.23 30.07 239,916
Sep 20 2021 30.31 -0.13 -0.43% 29.58 30.65 29.41 321,905
See More Historical Prices »


Your Recent History
NASDAQ
CHEF
Chefs Ware..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.