The Chefs Warehouse (NQ: CHEF )

33.94 +0.29 (+0.86%)
Streaming Delayed Price Updated: 12:34 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.90 24.05 22.36 23.61 277,129 -0.39(-1.63%)
Jan 30, 2014 24.24 24.84 23.19 24.00 784,448 -0.14(-0.58%)
Jan 29, 2014 22.79 24.25 22.53 24.14 640,349 +0.64(+2.72%)
Jan 28, 2014 22.72 25.94 21.26 23.50 2,225,537 -3.81(-13.95%)
Jan 27, 2014 27.35 27.75 26.99 27.31 132,797 -0.02(-0.07%)
Jan 24, 2014 27.69 27.84 27.11 27.33 92,473 -0.56(-2.01%)
Jan 23, 2014 28.23 28.25 27.49 27.89 54,161 -0.36(-1.27%)
Jan 22, 2014 28.17 28.71 27.95 28.25 77,671 +0.19(+0.68%)
Jan 21, 2014 28.15 28.76 27.66 28.06 73,627 +0.00(+0.00%)
Jan 17, 2014 28.85 28.06 28.06 28.06 65,600 -0.80(-2.77%)
Jan 16, 2014 28.26 29.33 28.26 28.86 109,783 +0.46(+1.62%)
Jan 15, 2014 27.72 28.93 27.59 28.40 111,319 +0.68(+2.45%)
Jan 14, 2014 27.61 27.95 27.22 27.72 90,451 +0.31(+1.13%)
Jan 13, 2014 27.79 28.02 27.09 27.41 130,732 -0.40(-1.44%)
Jan 10, 2014 27.83 27.95 26.79 27.81 74,811 +0.03(+0.11%)
Jan 09, 2014 28.16 28.58 27.55 27.78 140,791 -0.35(-1.24%)
Jan 08, 2014 28.76 28.94 27.43 28.13 135,397 -0.74(-2.56%)
Jan 07, 2014 28.71 29.68 28.54 28.87 129,777 +0.19(+0.66%)
Jan 06, 2014 29.43 29.99 28.56 28.68 151,617 -0.56(-1.92%)
Jan 03, 2014 29.49 29.73 28.85 29.24 60,614 -0.24(-0.81%)
Jan 02, 2014 29.13 29.90 28.81 29.48 113,086 +0.32(+1.10%)
Dec 31, 2013 28.89 29.16 29.16 29.16 83,800 +0.34(+1.18%)
Dec 30, 2013 29.35 29.35 28.18 28.82 78,884 -0.32(-1.10%)
Dec 27, 2013 28.68 29.14 28.36 29.14 66,865 +0.58(+2.03%)
Dec 26, 2013 28.64 28.86 28.25 28.56 102,356 +0.11(+0.39%)
Dec 24, 2013 28.98 29.32 27.75 28.45 72,522 -0.59(-2.03%)
Dec 23, 2013 27.94 29.08 27.85 29.04 131,693 +1.17(+4.20%)
Dec 20, 2013 26.50 27.91 25.82 27.87 206,667 +1.46(+5.53%)
Dec 19, 2013 26.08 27.00 25.84 26.41 92,697 +0.23(+0.88%)
Dec 18, 2013 26.10 26.39 25.64 26.18 86,563 +0.19(+0.73%)
Dec 17, 2013 26.34 26.48 25.48 25.99 62,378 -0.43(-1.63%)
Dec 16, 2013 26.03 26.75 26.00 26.42 100,129 +0.42(+1.62%)
Dec 13, 2013 25.35 26.14 25.06 26.00 107,883 +0.74(+2.93%)
Dec 12, 2013 25.30 25.62 24.98 25.26 145,503 +0.09(+0.36%)
Dec 11, 2013 25.37 25.40 24.56 25.17 96,628 -0.07(-0.28%)
Dec 10, 2013 25.82 25.96 25.12 25.24 91,975 -0.71(-2.74%)
Dec 09, 2013 25.71 26.30 25.67 25.95 139,103 +0.40(+1.57%)
Dec 06, 2013 26.15 26.28 25.38 25.55 0 -0.37(-1.43%)
Dec 05, 2013 25.70 26.03 25.58 25.92 0 +0.15(+0.58%)
Dec 04, 2013 25.11 26.00 25.11 25.77 0 +0.48(+1.90%)
Dec 03, 2013 24.50 25.67 24.50 25.29 0 +0.68(+2.76%)
Dec 02, 2013 25.72 26.25 24.23 24.61 162,924 -1.05(-4.09%)
Nov 29, 2013 25.21 25.82 25.03 25.66 0 +0.62(+2.48%)
Nov 27, 2013 24.41 25.11 24.17 25.04 0 +0.61(+2.50%)
Nov 26, 2013 23.99 24.49 23.95 24.43 0 +0.43(+1.79%)
Nov 25, 2013 24.66 24.79 23.90 24.00 78,775 -0.65(-2.64%)
Nov 22, 2013 24.39 24.76 24.27 24.65 0 +0.23(+0.94%)
Nov 21, 2013 24.35 24.67 24.10 24.42 64,468 +0.19(+0.78%)
Nov 20, 2013 24.14 24.40 23.70 24.23 0 +0.19(+0.79%)
Nov 19, 2013 24.05 24.21 23.88 24.04 118,440 -0.07(-0.29%)
Nov 18, 2013 24.13 24.46 24.04 24.11 0 -0.10(-0.41%)
Nov 15, 2013 24.25 24.40 24.01 24.21 0 -0.08(-0.33%)
Nov 14, 2013 24.43 24.63 24.08 24.29 0 +0.15(+0.62%)
Nov 12, 2013 24.14 24.25 24.00 24.14 0 -0.07(-0.29%)
Nov 11, 2013 24.08 24.47 24.00 24.21 0 -0.11(-0.45%)
Nov 08, 2013 23.99 24.35 23.98 24.32 0 +0.31(+1.29%)
Nov 07, 2013 24.18 24.48 23.94 24.01 83,275 -0.06(-0.25%)
Nov 06, 2013 24.23 24.54 24.00 24.07 83,584 -0.08(-0.33%)
Nov 05, 2013 23.85 24.29 23.56 24.15 0 +0.11(+0.46%)
Nov 04, 2013 23.22 24.38 23.13 24.04 146,551 +0.84(+3.62%)
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.