The Chefs' Warehouse Inc. Common Stockのデータ

The Chefs' Warehouse Inc. Common Stockの基本情報

名前 The Chefs' Warehouse Inc. Common Stock
ティッカー CHEF
国 United States
上場年 2011.0
セクター Consumer Non-Durables

The Chefs' Warehouse Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.96 29.4 30.96 29.78 389600.0 29.78
2021-02-12 30.4 29.06 29.44 30.31 519400.0 30.31
2021-02-11 30.68 29.16 30.15 29.66 612100.0 29.66
2021-02-10 31.02 28.86 30.0 29.47 783700.0 29.47
2021-02-09 31.0 29.82 30.85 30.33 552400.0 30.33
2021-02-08 31.97 30.66 31.41 30.97 359400.0 30.97
2021-02-05 31.51 30.1 31.0 31.21 314800.0 31.21
2021-02-04 30.9 29.4 29.88 30.73 309400.0 30.73
2021-02-03 29.87 27.88 28.11 29.67 505300.0 29.67
2021-02-02 27.96 26.73 27.64 27.83 628500.0 27.83
2021-02-01 27.71 26.66 27.34 27.05 422300.0 27.05
2021-01-29 29.98 26.63 29.98 27.29 756300.0 27.29
2021-01-28 30.39 28.75 28.75 30.07 565500.0 30.07
2021-01-27 30.96 27.53 28.19 28.94 873100.0 28.94
2021-01-26 30.39 29.2 29.71 29.27 521100.0 29.27
2021-01-25 29.33 27.74 28.22 29.14 684700.0 29.14
2021-01-22 28.68 27.64 28.11 28.62 558600.0 28.62
2021-01-21 28.64 27.09 27.3 28.54 487400.0 28.54
2021-01-20 27.61 25.93 26.43 27.58 472100.0 27.58
2021-01-19 27.16 25.88 26.8 26.19 478700.0 26.19
2021-01-15 27.35 26.16 26.91 26.39 372900.0 26.39
2021-01-14 27.37 26.15 26.15 27.12 539400.0 27.12
2021-01-13 26.72 25.77 26.18 26.24 225000.0 26.24
2021-01-12 26.68 24.92 24.92 26.13 469100.0 26.13
2021-01-11 25.86 24.5 24.97 24.87 337900.0 24.87
2021-01-08 25.45 24.2 25.4 25.41 513300.0 25.41
2021-01-07 26.74 25.22 26.13 25.35 564000.0 25.35
2021-01-06 26.71 25.62 25.85 26.12 567200.0 26.12
2021-01-05 25.96 24.72 24.89 25.57 571300.0 25.57
2021-01-04 25.91 23.84 25.91 24.94 501600.0 24.94
2020-12-31 26.12 25.14 25.5 25.69 363500.0 25.69
2020-12-30 25.89 24.4 24.78 25.55 405700.0 25.55
2020-12-29 24.8 23.8 24.41 24.67 342100.0 24.67
2020-12-28 24.92 23.98 24.69 24.45 440000.0 24.45
2020-12-24 25.31 23.68 25.07 23.89 505900.0 23.89
2020-12-23 25.4 24.5 24.65 25.08 361500.0 25.08
2020-12-22 24.82 23.42 24.29 24.5 413300.0 24.5
2020-12-21 24.39 23.04 23.04 24.1 617800.0 24.1
2020-12-18 25.25 24.37 24.42 24.59 925200.0 24.59
2020-12-17 24.65 23.81 24.0 24.39 449700.0 24.39
2020-12-16 24.25 23.17 23.77 23.85 471600.0 23.85
2020-12-15 24.01 21.82 23.62 23.78 1072000.0 23.78
2020-12-14 24.48 22.99 24.2 23.3 676100.0 23.3
2020-12-11 25.62 23.27 25.42 23.4 998900.0 23.4
2020-12-10 26.54 25.52 25.81 25.72 505200.0 25.72
2020-12-09 26.3 25.14 25.39 26.08 593500.0 26.08
2020-12-08 25.39 24.02 24.13 25.16 425200.0 25.16
2020-12-07 26.41 24.24 26.3 24.34 804800.0 24.34
2020-12-04 26.21 24.84 25.12 26.16 540900.0 26.16
2020-12-03 25.46 24.09 24.38 24.88 648000.0 24.88
2020-12-02 24.43 23.05 23.43 24.31 497000.0 24.31
2020-12-01 24.32 22.68 23.54 23.65 776700.0 23.65
2020-11-30 23.29 22.08 22.64 23.05 638000.0 23.05
2020-11-27 23.66 22.4 23.1 22.69 374300.0 22.69
2020-11-25 23.22 22.04 22.69 22.83 422200.0 22.83
2020-11-24 23.42 21.31 21.43 23.15 1049200.0 23.15
2020-11-23 20.5 19.64 19.87 20.47 758400.0 20.47
2020-11-20 19.83 19.22 19.51 19.33 514200.0 19.33
2020-11-19 20.11 19.22 19.68 20.07 346800.0 20.07
2020-11-18 21.19 19.72 21.05 19.77 787600.0 19.77
2020-11-17 21.08 19.54 19.78 20.8 644700.0 20.8
2020-11-16 21.26 19.78 21.21 20.32 1133700.0 20.32
2020-11-13 19.57 18.34 19.11 19.45 879100.0 19.45
2020-11-12 19.25 18.04 18.07 18.56 999800.0 18.56
2020-11-11 21.64 18.65 21.54 18.89 1876500.0 18.89
2020-11-10 22.02 20.05 20.29 21.9 2655900.0 21.9
2020-11-09 20.25 17.0 17.13 20.06 4490100.0 20.06
2020-11-06 14.17 13.47 13.69 14.06 552300.0 14.06
2020-11-05 13.77 13.2 13.2 13.73 609300.0 13.73
2020-11-04 13.6 12.91 13.6 13.02 513900.0 13.02
2020-11-03 13.9 13.28 13.8 13.52 542200.0 13.52
2020-11-02 13.98 13.31 13.8 13.42 995800.0 13.42
2020-10-30 13.62 12.96 13.41 13.52 898300.0 13.52
2020-10-29 13.82 13.02 13.03 13.52 893300.0 13.52
2020-10-28 14.19 12.35 14.11 12.99 2738700.0 12.99
2020-10-27 15.85 14.86 15.56 15.57 775500.0 15.57
2020-10-26 16.43 15.23 16.43 15.54 832500.0 15.54
2020-10-23 16.93 16.13 16.62 16.88 522100.0 16.88
2020-10-22 16.52 15.63 15.77 16.51 565300.0 16.51
2020-10-21 16.05 15.51 15.85 15.74 273800.0 15.74
2020-10-20 16.63 15.72 16.52 15.85 546400.0 15.85
2020-10-19 16.8 15.75 15.85 16.22 723700.0 16.22
2020-10-16 16.11 15.68 15.8 15.78 413000.0 15.78
2020-10-15 16.03 15.26 15.34 16.01 287100.0 16.01
2020-10-14 16.44 15.58 15.58 15.73 465300.0 15.73
2020-10-13 15.82 15.26 15.49 15.56 408500.0 15.56
2020-10-12 15.91 15.28 15.71 15.75 385800.0 15.75
2020-10-09 15.87 15.17 15.69 15.75 848700.0 15.75
2020-10-08 15.67 15.01 15.08 15.65 755800.0 15.65
2020-10-07 15.27 14.4 15.19 14.86 775000.0 14.86
2020-10-06 15.58 14.85 14.95 14.94 612900.0 14.94
2020-10-05 15.95 14.78 15.8 14.8 1059800.0 14.8
2020-10-02 15.64 14.3 14.37 15.6 748700.0 15.6
2020-10-01 15.62 14.73 14.8 15.39 895700.0 15.39
2020-09-30 14.89 14.16 14.16 14.54 853300.0 14.54
2020-09-29 14.49 13.59 14.25 14.11 692000.0 14.11
2020-09-28 14.75 14.17 14.32 14.36 548000.0 14.36
2020-09-25 14.03 13.56 13.69 13.99 546100.0 13.99
2020-09-24 14.31 13.46 13.9 13.75 515600.0 13.75
2020-09-23 15.14 13.91 14.77 13.98 731300.0 13.98
2020-09-22 15.5 14.61 14.88 14.76 664600.0 14.76
2020-09-21 16.68 14.57 16.63 14.58 1597200.0 14.58
2020-09-18 17.86 16.72 17.6 16.99 1612900.0 16.99
2020-09-17 18.17 17.38 17.62 17.6 698800.0 17.6
2020-09-16 18.84 17.71 17.82 18.11 1451900.0 18.11
2020-09-15 18.2 17.1 17.16 17.78 1427500.0 17.78
2020-09-14 17.2 16.43 16.87 17.11 793300.0 17.11
2020-09-11 17.42 16.2 17.41 16.6 1076600.0 16.6
2020-09-10 17.96 17.0 17.13 17.38 1250500.0 17.38
2020-09-09 17.13 15.24 15.83 16.87 1742500.0 16.87
2020-09-08 16.34 15.44 16.01 15.67 735500.0 15.67
2020-09-04 16.46 15.6 15.6 16.35 1101400.0 16.35
2020-09-03 16.64 15.28 15.81 15.44 754900.0 15.44
2020-09-02 15.87 15.15 15.54 15.79 622900.0 15.79
2020-09-01 15.58 14.52 14.6 15.46 761900.0 15.46
2020-08-31 16.7 14.75 16.7 14.81 1386700.0 14.81
2020-08-28 16.81 15.43 15.44 16.76 1143900.0 16.76
2020-08-27 15.67 14.59 14.59 15.36 1252800.0 15.36
2020-08-26 14.83 14.15 14.63 14.46 556100.0 14.46
2020-08-25 15.06 14.29 14.98 14.71 656200.0 14.71
2020-08-24 14.88 13.95 14.21 14.86 692300.0 14.86
2020-08-21 14.43 13.89 14.28 13.98 444200.0 13.98
2020-08-20 14.48 13.8 13.95 14.37 296100.0 14.37
2020-08-19 14.79 14.14 14.64 14.23 442700.0 14.23
2020-08-18 14.78 14.11 14.47 14.58 426600.0 14.58
2020-08-17 15.3 14.36 15.21 14.45 1219800.0 14.45
2020-08-14 15.41 14.64 14.76 15.21 769100.0 15.21
2020-08-13 15.01 14.0 14.22 14.97 992700.0 14.97
2020-08-12 15.35 14.21 15.26 14.37 1364800.0 14.37
2020-08-11 15.54 14.74 15.03 14.97 1682500.0 14.97
2020-08-10 14.63 13.77 13.77 14.45 1588200.0 14.45
2020-08-07 13.66 12.78 12.99 13.59 1041400.0 13.59
2020-08-06 13.47 12.69 12.75 13.07 1058000.0 13.07
2020-08-05 12.96 12.24 12.79 12.92 1119200.0 12.92
2020-08-04 12.75 11.46 11.5 12.47 1205500.0 12.47
2020-08-03 11.72 11.06 11.47 11.47 879900.0 11.47
2020-07-31 12.6 11.2 12.41 11.53 2325800.0 11.53
2020-07-30 12.73 11.95 12.1 12.53 1242500.0 12.53
2020-07-29 13.04 11.21 12.22 12.93 1624000.0 12.93
2020-07-28 12.27 11.92 12.02 12.0 957000.0 12.0
2020-07-27 12.67 11.8 12.61 12.01 679800.0 12.01
2020-07-24 12.79 12.35 12.55 12.62 538200.0 12.62
2020-07-23 12.81 12.33 12.76 12.59 779100.0 12.59
2020-07-22 13.16 12.62 12.77 12.8 598100.0 12.8
2020-07-21 13.06 12.33 12.41 12.82 1188900.0 12.82
2020-07-20 13.17 12.14 12.66 12.15 986500.0 12.15
2020-07-17 13.39 12.67 13.21 12.8 754300.0 12.8
2020-07-16 13.72 12.75 13.2 13.16 649400.0 13.16
2020-07-15 13.57 12.84 13.02 13.41 1252700.0 13.41
2020-07-14 12.78 12.14 12.37 12.49 694300.0 12.49
2020-07-13 13.11 12.13 12.88 12.42 927800.0 12.42
2020-07-10 12.66 11.59 11.96 12.58 745700.0 12.58
2020-07-09 13.05 11.87 13.0 12.03 955200.0 12.03
2020-07-08 13.44 12.47 13.04 12.85 1457400.0 12.85
2020-07-07 13.75 12.97 13.68 13.08 863100.0 13.08
2020-07-06 14.39 13.58 14.18 13.82 785100.0 13.82
2020-07-02 14.33 13.47 14.1 13.61 703800.0 13.61
2020-07-01 14.6 13.36 13.54 13.56 1222600.0 13.56
2020-06-30 14.0 13.32 13.65 13.58 749000.0 13.58
2020-06-29 14.1 12.62 12.94 13.84 812700.0 13.84
2020-06-26 13.85 12.37 13.85 12.71 1976800.0 12.71
2020-06-25 14.63 13.6 13.6 13.99 927200.0 13.99
2020-06-24 15.48 13.93 15.26 14.03 1363600.0 14.03
2020-06-23 15.88 15.05 15.16 15.81 1424200.0 15.81
2020-06-22 15.12 14.4 15.03 14.81 834100.0 14.81
2020-06-19 16.47 15.1 16.22 15.17 2122100.0 15.17
2020-06-18 16.05 15.2 15.22 15.92 541900.0 15.92
2020-06-17 16.45 15.52 16.29 15.58 795300.0 15.58
2020-06-16 17.43 15.85 17.39 16.35 1195700.0 16.35
2020-06-15 16.45 14.79 15.05 16.14 1194300.0 16.14
2020-06-12 16.58 15.37 16.42 16.08 1364300.0 16.08
2020-06-11 16.55 14.58 15.4 14.81 1601800.0 14.81
2020-06-10 18.41 16.91 18.19 17.01 1310900.0 17.01
2020-06-09 19.65 18.19 19.38 18.7 1393200.0 18.7
2020-06-08 20.67 19.41 20.0 20.04 1851200.0 20.04
2020-06-05 19.97 18.08 18.96 18.57 2389600.0 18.57
2020-06-04 17.59 16.27 16.75 17.24 1618500.0 17.24
2020-06-03 17.04 15.75 15.77 16.81 2606400.0 16.81
2020-06-02 16.15 15.23 15.86 15.42 1091400.0 15.42
2020-06-01 15.96 14.67 14.89 15.8 1374500.0 15.8
2020-05-29 15.22 14.2 14.98 14.8 1262700.0 14.8
2020-05-28 16.42 14.97 16.28 15.0 1308900.0 15.0
2020-05-27 16.73 14.57 15.92 16.22 2664000.0 16.22
2020-05-26 15.72 14.39 14.94 15.35 1742600.0 15.35
2020-05-22 14.57 13.86 14.53 14.38 898800.0 14.38
2020-05-21 15.09 13.82 14.75 14.4 1648600.0 14.4
2020-05-20 15.75 14.51 14.89 14.89 2237000.0 14.89
2020-05-19 15.48 13.87 14.72 14.09 2412500.0 14.09
2020-05-18 14.88 13.41 13.79 14.7 2172400.0 14.7
2020-05-15 13.25 12.02 12.12 12.91 1182400.0 12.91
2020-05-14 12.68 11.37 11.93 12.31 1384900.0 12.31
2020-05-13 13.88 12.16 13.65 12.41 1750100.0 12.41
2020-05-12 14.2 13.13 13.27 13.65 3286400.0 13.65
2020-05-11 15.11 13.06 13.2 14.62 2226400.0 14.62
2020-05-08 13.68 12.87 13.28 13.64 987400.0 13.64
2020-05-07 13.28 11.2 11.43 12.92 1624400.0 12.92
2020-05-06 12.0 11.21 11.95 11.44 744800.0 11.44
2020-05-05 13.04 11.57 12.88 11.67 1316500.0 11.67
2020-05-04 13.16 11.81 12.04 12.5 985900.0 12.5
2020-05-01 13.71 12.05 13.3 12.66 1186000.0 12.66
2020-04-30 15.44 13.25 14.56 14.08 1465800.0 14.08
2020-04-29 15.67 12.82 12.89 15.23 3431300.0 15.23
2020-04-28 12.88 11.86 12.71 12.22 1035600.0 12.22
2020-04-27 12.37 11.0 11.45 12.19 1211600.0 12.19
2020-04-24 11.44 10.54 11.0 11.03 874100.0 11.03
2020-04-23 12.5 10.8 12.22 10.97 1383400.0 10.97
2020-04-22 12.56 12.05 12.42 12.53 620000.0 12.53
2020-04-21 12.24 11.5 11.5 12.05 956800.0 12.05
2020-04-20 12.34 11.7 12.15 11.94 650200.0 11.94
2020-04-17 13.38 12.18 13.0 12.33 1210400.0 12.33
2020-04-16 12.58 11.63 12.39 11.97 798300.0 11.97
2020-04-15 12.74 11.71 12.0 12.43 1280500.0 12.43
2020-04-14 13.28 12.14 12.54 12.77 1572100.0 12.77
2020-04-13 14.23 11.61 14.23 12.07 1817000.0 12.07
2020-04-09 13.98 12.67 13.45 12.85 2145700.0 12.85
2020-04-08 13.31 11.19 11.39 11.99 2183800.0 11.99
2020-04-07 12.48 10.56 11.36 10.95 2043500.0 10.95
2020-04-06 10.49 9.1 9.62 10.4 983800.0 10.4
2020-04-03 9.24 8.04 9.15 8.46 973200.0 8.46
2020-04-02 9.86 8.86 9.24 9.08 881700.0 9.08
2020-04-01 9.54 8.69 9.3 9.24 1014600.0 9.24
2020-03-31 10.45 9.25 9.27 10.07 1336500.0 10.07
2020-03-30 10.59 8.25 10.42 9.31 1613200.0 9.31
2020-03-27 11.49 10.21 11.03 10.71 1640800.0 10.71
2020-03-26 13.47 10.6 11.01 12.25 2923000.0 12.25
2020-03-25 12.84 9.4 12.5 11.56 4552800.0 11.56
2020-03-24 10.62 7.8 8.11 10.43 4151500.0 10.43
2020-03-23 6.89 5.5 5.77 6.72 3464800.0 6.72
2020-03-20 6.2 4.96 5.89 5.54 3652400.0 5.54
2020-03-19 7.41 4.0 6.99 4.85 6482500.0 4.85
2020-03-18 7.26 3.55 7.0 3.6 2708600.0 3.6
2020-03-17 10.72 7.0 10.27 7.67 1840600.0 7.67
2020-03-16 16.29 9.67 15.19 9.93 1148700.0 9.93
2020-03-13 18.85 16.65 18.35 17.48 407300.0 17.48
2020-03-12 19.81 16.45 19.68 16.95 502200.0 16.95
2020-03-11 24.29 20.88 23.25 20.96 464000.0 20.96
2020-03-10 24.28 21.69 23.31 24.08 697200.0 24.08
2020-03-09 24.65 22.15 24.65 22.46 676900.0 22.46
2020-03-06 26.94 25.1 26.27 26.22 482400.0 26.22
2020-03-05 29.51 26.97 29.29 27.03 387500.0 27.03
2020-03-04 30.32 29.04 30.32 29.86 158800.0 29.86
2020-03-03 31.34 29.42 30.94 30.01 257000.0 30.01
2020-03-02 31.82 30.34 30.82 31.04 425600.0 31.04
2020-02-28 31.01 28.79 29.89 30.62 313000.0 30.62
2020-02-27 32.16 30.01 31.6 30.65 348200.0 30.65
2020-02-26 33.55 31.88 33.22 31.91 167800.0 31.91
2020-02-25 34.71 32.81 34.53 33.0 212300.0 33.0
2020-02-24 35.59 33.88 35.42 34.43 196400.0 34.43
2020-02-21 36.59 35.85 36.57 36.18 316300.0 36.18
2020-02-20 37.02 36.19 36.86 36.49 258700.0 36.49
2020-02-19 37.37 36.6 37.05 36.82 223500.0 36.82
2020-02-18 37.86 36.74 37.17 37.04 262300.0 37.04