The Chefs Warehouse (NQ: CHEF )

39.99 -0.59 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.67 15.75 15.01 15.51 38,436 -0.10(-0.64%)
Oct 26, 2012 15.82 15.61 15.61 15.61 11,700 -0.20(-1.27%)
Oct 25, 2012 16.97 16.97 15.71 15.81 32,786 -0.99(-5.89%)
Oct 24, 2012 16.71 17.07 16.54 16.80 88,347 +0.04(+0.24%)
Oct 23, 2012 16.76 16.88 16.66 16.76 29,575 -0.21(-1.24%)
Oct 19, 2012 17.00 17.17 16.91 16.97 73,552 -0.09(-0.53%)
Oct 18, 2012 17.02 17.11 16.96 17.06 22,330 -0.06(-0.35%)
Oct 17, 2012 16.44 17.13 16.39 17.12 33,436 +0.70(+4.26%)
Oct 16, 2012 15.57 16.46 15.57 16.42 39,590 +0.85(+5.46%)
Oct 15, 2012 15.56 16.08 15.41 15.57 69,677 +0.01(+0.06%)
Oct 12, 2012 15.83 15.89 15.29 15.56 23,081 -0.31(-1.95%)
Oct 11, 2012 15.95 16.08 15.83 15.87 10,963 -0.01(-0.06%)
Oct 10, 2012 15.83 16.05 15.77 15.88 85,007 +0.11(+0.70%)
Oct 09, 2012 16.00 16.10 15.57 15.77 65,387 -0.28(-1.74%)
Oct 08, 2012 16.46 16.46 15.81 16.05 78,783 -0.53(-3.20%)
Oct 05, 2012 16.80 16.80 16.52 16.58 66,293 -0.27(-1.60%)
Oct 04, 2012 16.81 16.86 16.57 16.85 33,488 +0.10(+0.60%)
Oct 03, 2012 16.96 17.03 16.44 16.75 43,135 -0.17(-1.00%)
Oct 02, 2012 16.66 16.99 16.54 16.92 40,055 +0.43(+2.61%)
Oct 01, 2012 16.50 16.60 16.36 16.49 50,018 +0.11(+0.67%)
Sep 28, 2012 16.40 16.50 16.37 16.38 45,556 -0.10(-0.61%)
Sep 27, 2012 16.70 16.70 16.31 16.48 45,815 -0.05(-0.30%)
Sep 26, 2012 16.79 16.96 16.44 16.53 93,298 -0.22(-1.31%)
Sep 25, 2012 16.86 16.92 16.65 16.75 52,390 -0.02(-0.12%)
Sep 24, 2012 16.91 17.00 16.66 16.77 41,193 -0.14(-0.83%)
Sep 21, 2012 16.98 16.98 16.66 16.91 58,219 +0.18(+1.08%)
Sep 20, 2012 16.73 17.08 16.61 16.73 43,622 -0.14(-0.83%)
Sep 19, 2012 17.25 17.25 16.76 16.87 96,400 -0.01(-0.06%)
Sep 18, 2012 16.41 16.90 16.32 16.88 85,135 +0.28(+1.69%)
Sep 17, 2012 16.51 16.79 16.24 16.60 62,593 +0.04(+0.24%)
Sep 14, 2012 16.17 16.65 16.14 16.56 78,543 +0.40(+2.48%)
Sep 13, 2012 15.66 16.32 15.38 16.16 160,281 +0.51(+3.26%)
Sep 12, 2012 16.00 16.00 15.21 15.65 67,252 -0.35(-2.19%)
Sep 11, 2012 15.89 16.02 15.60 16.00 66,333 +0.20(+1.27%)
Sep 10, 2012 15.68 16.12 15.34 15.80 130,231 +0.11(+0.70%)
Sep 07, 2012 15.55 16.00 15.51 15.69 84,892 +0.22(+1.42%)
Sep 06, 2012 14.63 15.69 14.49 15.47 166,040 +0.92(+6.32%)
Sep 05, 2012 14.68 15.04 14.46 14.55 297,201 -0.18(-1.22%)
Sep 04, 2012 15.12 15.29 14.44 14.73 193,616 -0.64(-4.16%)
Aug 31, 2012 15.82 15.86 15.28 15.37 96,444 -0.40(-2.54%)
Aug 30, 2012 16.03 16.21 15.70 15.77 28,221 -0.32(-1.99%)
Aug 29, 2012 16.14 16.27 15.97 16.09 244,267 -0.18(-1.11%)
Aug 27, 2012 15.56 16.32 15.50 16.27 65,344 +0.74(+4.76%)
Aug 24, 2012 15.67 15.67 15.41 15.53 39,859 -0.14(-0.89%)
Aug 23, 2012 15.72 15.80 15.60 15.67 16,084 -0.02(-0.13%)
Aug 22, 2012 15.70 15.88 15.57 15.69 50,534 +0.02(+0.13%)
Aug 21, 2012 15.48 16.00 15.44 15.67 140,811 +0.26(+1.69%)
Aug 20, 2012 15.75 15.80 15.30 15.41 95,408 -0.27(-1.72%)
Aug 17, 2012 15.50 15.71 15.31 15.68 58,834 +0.19(+1.23%)
Aug 16, 2012 15.17 15.57 15.05 15.49 75,848 +0.36(+2.38%)
Aug 15, 2012 14.94 15.15 14.83 15.13 45,060 +0.23(+1.54%)
Aug 14, 2012 14.77 15.04 14.65 14.90 80,272 +0.27(+1.85%)
Aug 13, 2012 14.45 14.64 14.33 14.63 108,496 +0.21(+1.46%)
Aug 10, 2012 14.40 14.72 13.72 14.42 64,417 -0.12(-0.83%)
Aug 09, 2012 14.60 14.74 14.37 14.54 26,686 -0.02(-0.14%)
Aug 08, 2012 14.02 14.64 14.02 14.56 77,510 +0.47(+3.34%)
Aug 07, 2012 13.99 14.19 13.64 14.09 193,252 +0.13(+0.93%)
Aug 06, 2012 13.84 14.06 13.63 13.96 110,732 +0.17(+1.23%)
Aug 03, 2012 12.84 14.35 12.83 13.79 977,796 +1.21(+9.62%)
Aug 02, 2012 12.99 14.44 12.57 12.58 449,145 -0.53(-4.04%)
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.