The Chefs Warehouse (NQ: CHEF )

37.28 +1.13 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.52 18.58 18.11 18.39 0 -0.05(-0.27%)
Apr 29, 2013 18.60 18.60 18.25 18.44 95,635 +0.04(+0.22%)
Apr 26, 2013 18.31 18.40 18.14 18.40 92,336 +0.12(+0.66%)
Apr 25, 2013 18.18 18.36 18.11 18.28 29,309 +0.17(+0.94%)
Apr 24, 2013 17.90 18.29 17.70 18.11 129,000 +0.39(+2.20%)
Apr 23, 2013 17.63 17.72 17.47 17.72 29,704 +0.22(+1.26%)
Apr 22, 2013 17.74 17.74 17.22 17.50 30,714 -0.19(-1.07%)
Apr 19, 2013 17.69 17.72 17.48 17.69 16,465 -0.07(-0.39%)
Apr 18, 2013 17.73 17.98 17.55 17.76 37,783 +0.02(+0.11%)
Apr 17, 2013 17.94 18.22 17.54 17.74 77,946 -0.26(-1.44%)
Apr 16, 2013 18.14 18.51 17.69 18.00 53,641 -0.06(-0.33%)
Apr 15, 2013 18.01 18.11 17.65 18.06 267,002 +0.02(+0.11%)
Apr 12, 2013 18.09 18.09 17.68 18.04 16,888 -0.06(-0.33%)
Apr 11, 2013 18.41 18.50 17.94 18.10 11,325 -0.38(-2.06%)
Apr 10, 2013 17.93 18.50 17.76 18.48 22,864 +0.55(+3.07%)
Apr 09, 2013 17.96 18.31 17.73 17.93 42,033 +0.05(+0.28%)
Apr 08, 2013 17.22 17.89 17.18 17.88 48,993 +0.75(+4.38%)
Apr 05, 2013 17.03 17.28 17.03 17.13 34,656 -0.16(-0.93%)
Apr 04, 2013 17.23 17.35 17.01 17.29 72,500 +0.12(+0.70%)
Apr 03, 2013 17.57 17.57 17.07 17.17 128,799 -0.44(-2.50%)
Apr 02, 2013 17.74 17.75 17.38 17.61 61,720 -0.10(-0.56%)
Apr 01, 2013 18.49 18.51 17.56 17.71 65,430 -0.76(-4.11%)
Mar 28, 2013 18.65 18.75 18.30 18.47 52,273 -0.12(-0.65%)
Mar 27, 2013 18.72 18.73 18.25 18.59 95,605 -0.28(-1.48%)
Mar 26, 2013 18.89 18.90 18.62 18.87 139,743 +0.10(+0.53%)
Mar 25, 2013 18.45 18.88 18.40 18.77 110,763 +0.42(+2.29%)
Mar 22, 2013 18.56 18.56 18.22 18.35 25,386 -0.10(-0.54%)
Mar 21, 2013 18.53 18.59 18.12 18.45 33,091 -0.23(-1.23%)
Mar 20, 2013 18.51 18.82 18.48 18.68 44,609 +0.31(+1.69%)
Mar 19, 2013 18.72 18.75 18.08 18.37 24,752 -0.25(-1.34%)
Mar 18, 2013 18.85 18.85 18.49 18.62 24,009 -0.33(-1.74%)
Mar 15, 2013 19.17 19.17 18.50 18.95 55,867 -0.18(-0.94%)
Mar 14, 2013 19.22 19.22 19.02 19.13 10,633 -0.04(-0.21%)
Mar 13, 2013 19.35 19.38 19.00 19.17 22,969 -0.21(-1.08%)
Mar 12, 2013 19.13 19.84 19.13 19.38 61,624 +0.25(+1.31%)
Mar 11, 2013 19.12 19.47 19.07 19.13 17,862 -0.07(-0.36%)
Mar 08, 2013 18.57 19.25 18.49 19.20 47,701 +0.79(+4.29%)
Mar 07, 2013 18.00 18.51 18.00 18.41 18,770 +0.38(+2.11%)
Mar 06, 2013 18.16 18.19 17.80 18.03 73,102 -0.26(-1.42%)
Mar 05, 2013 18.20 18.30 18.04 18.29 15,251 +0.11(+0.61%)
Mar 04, 2013 18.00 18.23 17.99 18.18 47,187 +0.16(+0.89%)
Mar 01, 2013 17.75 18.04 17.75 18.02 41,262 +0.02(+0.11%)
Feb 28, 2013 18.20 18.18 18.00 18.00 41,793 -0.07(-0.39%)
Feb 27, 2013 18.33 18.33 18.04 18.07 36,134 -0.33(-1.79%)
Feb 26, 2013 18.47 18.57 18.05 18.40 38,260 +0.31(+1.71%)
Feb 22, 2013 17.44 18.50 17.31 18.09 278,914 +1.37(+8.19%)
Feb 21, 2013 17.31 17.40 16.59 16.72 26,144 -0.63(-3.63%)
Feb 20, 2013 17.45 17.56 17.34 17.35 56,417 -0.04(-0.23%)
Feb 19, 2013 17.00 17.50 16.85 17.39 84,056 +0.41(+2.41%)
Feb 15, 2013 16.90 16.99 16.55 16.98 45,563 +0.23(+1.37%)
Feb 14, 2013 16.55 16.83 16.55 16.75 17,582 +0.18(+1.09%)
Feb 13, 2013 16.48 16.75 16.48 16.57 13,842 +0.05(+0.30%)
Feb 12, 2013 16.34 16.54 16.34 16.52 5,042 +0.07(+0.43%)
Feb 11, 2013 16.21 16.55 16.21 16.45 12,015 +0.18(+1.11%)
Feb 08, 2013 16.57 16.65 16.25 16.27 10,146 -0.33(-1.99%)
Feb 07, 2013 16.51 16.65 16.12 16.60 27,024 +0.03(+0.18%)
Feb 06, 2013 16.55 16.58 16.24 16.57 20,264 +0.50(+3.11%)
Feb 04, 2013 16.44 16.53 15.90 16.07 41,041 -0.48(-2.90%)
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.