The Chefs Warehouse (NQ: CHEF )

35.32 +1.28 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.40 16.80 16.30 16.70 123,984 -0.05(-0.30%)
Jan 30, 2017 16.10 16.80 15.75 16.75 201,139 +0.60(+3.72%)
Jan 27, 2017 16.20 16.30 16.00 16.15 137,630 +0.10(+0.62%)
Jan 26, 2017 15.65 16.15 15.45 16.05 187,379 +0.45(+2.88%)
Jan 25, 2017 15.80 16.15 15.50 15.60 130,656 -0.15(-0.95%)
Jan 24, 2017 15.25 15.80 15.10 15.75 195,301 +0.55(+3.62%)
Jan 23, 2017 15.10 15.40 15.10 15.20 119,771 -0.05(-0.33%)
Jan 20, 2017 15.15 15.35 15.10 15.25 146,773 +0.10(+0.66%)
Jan 19, 2017 15.20 15.40 15.00 15.15 162,489 -0.10(-0.66%)
Jan 18, 2017 15.30 15.30 15.05 15.25 139,303 +0.05(+0.33%)
Jan 17, 2017 15.40 15.50 15.05 15.20 172,152 -0.25(-1.62%)
Jan 13, 2017 15.45 15.45 15.45 0 +0.25(+1.64%)
Jan 12, 2017 15.50 15.60 15.05 15.20 144,659 -0.30(-1.94%)
Jan 11, 2017 15.90 15.95 15.45 15.50 195,649 -0.40(-2.52%)
Jan 10, 2017 16.05 16.20 15.85 15.90 213,928 -0.10(-0.62%)
Jan 09, 2017 15.90 16.25 15.65 16.00 91,285 +0.05(+0.31%)
Jan 06, 2017 16.00 16.10 15.80 15.95 117,956 -0.05(-0.31%)
Jan 05, 2017 15.95 16.10 15.60 16.00 145,371 +0.05(+0.31%)
Jan 04, 2017 15.60 16.25 15.50 15.95 130,509 +0.30(+1.92%)
Jan 03, 2017 16.00 16.30 15.55 15.65 240,348 -0.15(-0.95%)
Dec 30, 2016 15.80 15.80 15.80 0 -0.35(-2.17%)
Dec 29, 2016 15.75 16.21 15.75 16.15 146,748 +0.35(+2.22%)
Dec 28, 2016 15.35 15.88 15.30 15.80 167,990 +0.40(+2.60%)
Dec 27, 2016 15.45 15.70 15.35 15.40 79,848 -0.10(-0.65%)
Dec 23, 2016 15.50 15.50 15.50 0 -0.10(-0.64%)
Dec 22, 2016 16.20 16.20 15.47 15.60 119,015 -0.50(-3.11%)
Dec 21, 2016 16.05 16.35 15.90 16.10 85,450 -0.05(-0.31%)
Dec 20, 2016 16.20 16.45 15.76 16.15 184,910 +0.10(+0.62%)
Dec 19, 2016 15.50 16.75 15.20 16.05 262,219 +0.60(+3.88%)
Dec 16, 2016 15.50 15.65 15.28 15.45 263,993 +0.05(+0.32%)
Dec 15, 2016 14.65 15.50 14.55 15.40 163,036 +0.80(+5.48%)
Dec 14, 2016 14.65 14.95 14.47 14.60 97,363 -0.10(-0.68%)
Dec 13, 2016 14.65 15.20 14.55 14.70 176,106 +0.20(+1.38%)
Dec 12, 2016 14.85 15.05 14.45 14.50 122,490 -0.40(-2.68%)
Dec 09, 2016 14.60 15.10 14.45 14.90 156,006 +0.40(+2.76%)
Dec 08, 2016 14.10 14.85 13.95 14.50 168,180 +0.45(+3.20%)
Dec 07, 2016 14.00 14.25 13.95 14.05 128,306 +0.10(+0.72%)
Dec 06, 2016 14.05 14.20 13.65 13.95 181,538 -0.15(-1.06%)
Dec 05, 2016 13.25 14.15 13.25 14.10 254,801 +0.90(+6.82%)
Dec 02, 2016 12.80 13.45 12.75 13.20 145,823 +0.30(+2.33%)
Dec 01, 2016 12.90 13.35 12.70 12.90 131,980 -0.05(-0.39%)
Nov 30, 2016 13.25 13.30 12.90 12.95 670,103 -0.25(-1.89%)
Nov 29, 2016 13.30 13.40 13.05 13.20 111,788 -0.10(-0.75%)
Nov 28, 2016 13.00 13.45 13.00 13.30 266,900 +0.25(+1.92%)
Nov 25, 2016 13.40 13.45 12.95 13.05 48,613 -0.25(-1.88%)
Nov 23, 2016 13.30 13.30 13.30 0 +0.05(+0.38%)
Nov 22, 2016 13.00 13.43 12.88 13.25 323,542 +0.25(+1.92%)
Nov 21, 2016 12.75 13.25 12.65 13.00 198,189 +0.20(+1.56%)
Nov 18, 2016 12.65 13.00 12.22 12.80 164,008 +0.15(+1.19%)
Nov 17, 2016 12.65 12.75 12.45 12.65 138,445 -0.05(-0.39%)
Nov 16, 2016 12.85 12.95 12.57 12.70 154,712 -0.15(-1.17%)
Nov 15, 2016 12.95 13.00 12.75 12.85 133,880 -0.10(-0.77%)
Nov 14, 2016 13.00 13.10 12.70 12.95 184,178 +0.10(+0.78%)
Nov 11, 2016 12.60 13.03 12.55 12.85 252,578 +0.25(+1.98%)
Nov 10, 2016 12.25 12.68 11.80 12.60 224,658 +0.35(+2.86%)
Nov 09, 2016 11.20 12.32 11.15 12.25 181,454 +0.90(+7.93%)
Nov 08, 2016 11.40 11.75 11.30 11.35 181,948 +0.00(+0.00%)
Nov 07, 2016 11.90 12.10 11.30 11.35 223,833 -0.30(-2.58%)
Nov 04, 2016 11.25 12.10 11.25 11.65 210,453 +0.30(+2.64%)
Nov 03, 2016 10.80 12.00 10.80 11.35 250,586 +0.20(+1.79%)
Nov 02, 2016 11.20 11.40 11.00 11.15 122,885 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.