The Chefs Warehouse (NQ: CHEF )

34.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.10 13.26 13.03 13.15 231,811 +0.08(+0.61%)
Jan 28, 2016 13.10 13.22 12.93 13.07 130,851 +0.07(+0.54%)
Jan 27, 2016 12.99 13.17 12.85 13.00 144,784 -0.07(-0.54%)
Jan 26, 2016 13.13 13.15 12.96 13.07 143,880 -0.04(-0.31%)
Jan 25, 2016 13.59 13.63 13.04 13.11 225,941 -0.57(-4.17%)
Jan 22, 2016 13.86 13.96 13.52 13.68 234,997 -0.01(-0.07%)
Jan 21, 2016 13.59 13.85 13.23 13.69 352,136 +0.00(+0.00%)
Jan 20, 2016 13.44 13.84 13.15 13.69 223,143 +0.12(+0.88%)
Jan 19, 2016 14.15 14.21 13.44 13.57 217,076 -0.39(-2.79%)
Jan 15, 2016 13.83 13.96 13.96 13.96 172,200 -0.28(-1.97%)
Jan 14, 2016 14.43 14.43 14.17 14.24 199,163 -0.09(-0.63%)
Jan 13, 2016 14.75 15.06 14.24 14.33 146,319 -0.44(-2.98%)
Jan 12, 2016 15.08 15.41 14.59 14.77 159,508 -0.22(-1.47%)
Jan 11, 2016 15.00 15.11 14.64 14.99 105,818 +0.11(+0.74%)
Jan 08, 2016 15.04 15.24 14.50 14.88 98,271 -0.18(-1.20%)
Jan 07, 2016 15.33 15.68 14.80 15.06 231,230 -0.60(-3.83%)
Jan 06, 2016 15.55 16.03 15.40 15.66 137,046 -0.03(-0.19%)
Jan 05, 2016 15.93 15.93 15.54 15.69 114,363 -0.22(-1.38%)
Jan 04, 2016 16.34 16.34 15.53 15.91 259,860 -0.77(-4.62%)
Dec 31, 2015 16.61 16.68 16.68 16.68 139,400 -0.03(-0.18%)
Dec 30, 2015 16.76 17.03 16.60 16.71 80,921 -0.13(-0.77%)
Dec 29, 2015 17.32 17.50 16.75 16.84 96,220 -0.41(-2.38%)
Dec 28, 2015 17.31 17.41 17.01 17.25 69,044 -0.12(-0.69%)
Dec 24, 2015 17.35 17.37 17.37 17.37 149,900 +0.05(+0.29%)
Dec 23, 2015 17.41 17.52 17.19 17.32 193,462 +0.03(+0.17%)
Dec 22, 2015 17.61 17.73 17.20 17.29 245,698 -0.26(-1.48%)
Dec 21, 2015 17.71 17.77 17.18 17.55 118,744 -0.01(-0.06%)
Dec 18, 2015 18.25 18.81 17.39 17.56 161,423 -0.79(-4.31%)
Dec 17, 2015 17.84 18.66 17.52 18.35 143,566 +0.59(+3.32%)
Dec 16, 2015 17.32 18.83 17.02 17.76 112,820 +0.41(+2.36%)
Dec 15, 2015 17.22 17.46 16.86 17.35 134,081 +0.24(+1.40%)
Dec 14, 2015 17.59 17.74 16.67 17.11 216,199 -0.48(-2.73%)
Dec 11, 2015 17.73 17.94 17.30 17.59 87,896 -0.47(-2.60%)
Dec 10, 2015 18.02 18.23 17.74 18.06 96,540 +0.01(+0.06%)
Dec 09, 2015 18.16 18.35 17.74 18.05 111,814 -0.14(-0.77%)
Dec 08, 2015 17.98 18.30 17.73 18.19 103,764 +0.09(+0.50%)
Dec 07, 2015 18.71 18.71 18.00 18.10 135,155 -0.61(-3.26%)
Dec 04, 2015 18.05 18.93 17.84 18.71 155,766 +0.75(+4.18%)
Dec 03, 2015 18.66 19.14 17.93 17.96 149,377 -0.72(-3.85%)
Dec 02, 2015 18.87 19.17 18.47 18.68 170,288 -0.25(-1.32%)
Dec 01, 2015 19.74 19.83 18.93 18.93 114,788 -0.65(-3.32%)
Nov 30, 2015 19.50 19.92 19.20 19.58 344,721 +0.08(+0.41%)
Nov 27, 2015 19.48 19.90 19.39 19.50 49,075 +0.03(+0.15%)
Nov 25, 2015 19.31 19.47 19.47 19.47 62,200 +0.19(+0.99%)
Nov 24, 2015 18.97 19.47 18.97 19.28 249,613 +0.18(+0.94%)
Nov 23, 2015 19.22 19.41 18.86 19.10 216,694 -0.06(-0.31%)
Nov 20, 2015 19.54 19.81 19.10 19.16 145,069 -0.28(-1.44%)
Nov 19, 2015 19.86 19.99 19.37 19.44 93,424 -0.36(-1.82%)
Nov 18, 2015 19.74 19.92 19.48 19.80 134,352 +0.25(+1.28%)
Nov 17, 2015 19.81 19.81 19.30 19.55 113,566 -0.19(-0.96%)
Nov 16, 2015 19.40 19.81 19.02 19.74 212,107 +0.22(+1.13%)
Nov 13, 2015 19.34 19.69 19.00 19.52 206,491 +0.05(+0.26%)
Nov 12, 2015 19.62 19.85 19.12 19.47 179,621 -0.16(-0.82%)
Nov 11, 2015 19.45 19.93 19.16 19.63 175,838 +0.17(+0.87%)
Nov 10, 2015 18.35 19.88 18.27 19.46 692,591 +1.18(+6.46%)
Nov 09, 2015 18.00 18.56 17.98 18.28 567,950 +0.19(+1.05%)
Nov 06, 2015 18.02 18.20 17.73 18.09 275,946 +0.09(+0.50%)
Nov 05, 2015 18.00 18.60 17.79 18.00 495,988 +0.00(+0.00%)
Nov 04, 2015 20.06 20.61 16.74 18.00 528,708 +2.49(+16.05%)
Nov 03, 2015 15.85 15.87 14.78 15.51 138,435 -0.38(-2.39%)
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.