Stockscreener 앱 받기
44.74
2.01%
0.88
시간 외 거래:
44.74
Chefs Warehouse Inc 주식 (CHEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $45.25 | $43.77 | $1.48 | 393,469.0 | +2.01% |
| 2024-11-21 | $44.24 | $43.09 | $1.15 | 449,685.0 | -0.22% |
| 2024-11-20 | $43.97 | $41.30 | $2.67 | 430,791.0 | +4.95% |
| 2024-11-19 | $41.92 | $40.00 | $1.92 | 390,016.0 | +3.05% |
| 2024-11-18 | $41.30 | $40.63 | $0.67 | 315,919.0 | -0.85% |
| 2024-11-15 | $41.81 | $40.82 | $0.99 | 200,156.0 | -1.06% |
| 2024-11-14 | $42.30 | $41.14 | $1.16 | 169,748.0 | -1.19% |
| 2024-11-13 | $42.55 | $41.82 | $0.735 | 236,752.0 | -0.40% |
| 2024-11-12 | $43.18 | $41.89 | $1.29 | 204,713.0 | -2.00% |
| 2024-11-11 | $43.67 | $42.67 | $1.00 | 234,224.0 | +1.46% |
| 2024-11-08 | $43.75 | $42.23 | $1.52 | 323,309.0 | -1.26% |
| 2024-11-07 | $43.47 | $42.23 | $1.23 | 301,816.0 | +0.89% |
| 2024-11-06 | $44.31 | $42.33 | $1.98 | 517,985.0 | +3.68% |
| 2024-11-05 | $41.15 | $39.83 | $1.32 | 252,548.0 | +2.50% |
| 2024-11-04 | $40.45 | $39.57 | $0.88 | 227,116.0 | +0.13% |
| 2024-11-01 | $40.74 | $39.40 | $1.34 | 430,310.0 | +0.05% |
| 2024-10-31 | $40.26 | $39.33 | $0.93 | 392,103.0 | +1.68% |
| 2024-10-30 | $41.09 | $38.65 | $2.45 | 805,762.0 | -4.75% |
| 2024-10-29 | $41.61 | $40.31 | $1.30 | 327,940.0 | +0.86% |
| 2024-10-28 | $41.27 | $39.55 | $1.72 | 407,024.0 | +3.84% |
| 2024-10-25 | $40.33 | $39.25 | $1.08 | 180,943.0 | -0.35% |
Chefs Warehouse Inc 주식 (CHEF) 연도별 가격 이력
이 심층 분석에서는 Chefs Warehouse Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chefs Warehouse Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chefs Warehouse Inc 주식 (CHEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.25 | $39.40 | $5.85 | 5,472,026.0 | +12.07% |
| 2024-10 | $42.33 | $38.36 | $3.97 | 7,767,685.0 | -4.98% |
| 2024-09 | $43.38 | $37.72 | $5.66 | 6,824,898.0 | -1.91% |
| 2024-08 | $43.19 | $35.59 | $7.60 | 6,358,613.0 | +2.98% |
| 2024-07 | $44.58 | $38.24 | $6.34 | 8,392,314.0 | +6.34% |
| 2024-06 | $40.00 | $37.07 | $2.93 | 4,744,551.0 | -0.79% |
| 2024-05 | $39.77 | $34.72 | $5.05 | 5,958,302.0 | +19.17% |
| 2024-04 | $37.72 | $31.96 | $5.76 | 6,674,281.0 | -12.16% |
| 2024-03 | $39.00 | $35.97 | $3.03 | 6,439,804.0 | -0.92% |
| 2024-02 | $38.38 | $31.77 | $6.61 | 9,632,096.0 | +19.45% |
| 2024-01 | $32.69 | $27.64 | $5.05 | 7,723,103.0 | +8.12% |
Chefs Warehouse Inc 주식 (CHEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.51 | $26.80 | $3.71 | 7,901,281.0 | +9.41% |
| 2023-11 | $27.83 | $19.11 | $8.72 | 11,951,718.0 | +41.36% |
| 2023-10 | $21.55 | $17.29 | $4.26 | 10,729,329.0 | -10.15% |
| 2023-09 | $29.00 | $21.03 | $7.97 | 8,378,856.0 | -25.79% |
| 2023-08 | $36.60 | $27.57 | $9.03 | 8,759,330.0 | -21.46% |
| 2023-07 | $38.57 | $35.13 | $3.44 | 4,294,248.0 | +1.62% |
| 2023-06 | $35.92 | $30.66 | $5.26 | 6,809,717.0 | +14.95% |
| 2023-05 | $35.45 | $30.55 | $4.90 | 6,212,625.0 | -6.46% |
| 2023-04 | $34.88 | $31.72 | $3.16 | 4,677,563.0 | -2.32% |
| 2023-03 | $35.21 | $30.33 | $4.88 | 9,665,491.0 | +4.61% |
| 2023-02 | $39.49 | $32.46 | $7.03 | 8,439,891.0 | -14.86% |
| 2023-01 | $38.30 | $32.92 | $5.38 | 7,176,273.0 | +14.87% |
Chefs Warehouse Inc 주식 (CHEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.54 | $32.10 | $7.44 | 12,566,003.0 | -14.34% |
| 2022-11 | $39.05 | $35.94 | $3.12 | 4,930,924.0 | +6.06% |
| 2022-10 | $37.45 | $28.70 | $8.75 | 8,165,575.0 | +26.44% |
| 2022-09 | $35.70 | $28.74 | $6.96 | 8,346,265.0 | -13.11% |
| 2022-08 | $36.14 | $32.00 | $4.14 | 8,533,628.0 | -3.73% |
| 2022-07 | $41.56 | $33.98 | $7.58 | 10,996,175.0 | -10.95% |
| 2022-06 | $42.16 | $30.56 | $11.60 | 7,440,472.0 | +8.84% |
| 2022-05 | $39.03 | $31.96 | $7.07 | 6,240,377.0 | -2.38% |
| 2022-04 | $38.68 | $31.24 | $7.44 | 5,636,058.0 | +12.27% |
| 2022-03 | $33.77 | $26.27 | $7.50 | 5,185,963.0 | -0.76% |
| 2022-02 | $35.51 | $28.91 | $6.60 | 5,112,371.0 | +10.09% |
| 2022-01 | $35.22 | $27.55 | $7.67 | 4,602,301.0 | -10.39% |
0.67%
자본화:
|
볼륨(24시간):