The Chefs Warehouse (NQ: CHEF )

32.49 -0.98 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.93 33.05 32.62 32.68 131,250 -0.26(-0.79%)
Apr 29, 2019 32.32 32.97 32.28 32.94 97,481 +0.60(+1.86%)
Apr 26, 2019 32.10 32.46 31.81 32.34 84,500 +0.24(+0.75%)
Apr 25, 2019 32.28 32.28 31.26 32.10 102,471 -0.39(-1.20%)
Apr 24, 2019 32.29 32.82 32.17 32.49 118,334 +0.31(+0.96%)
Apr 23, 2019 31.30 32.19 31.30 32.18 159,700 +0.98(+3.14%)
Apr 22, 2019 31.53 31.73 30.81 31.20 122,478 -0.45(-1.42%)
Apr 18, 2019 31.58 31.83 31.34 31.65 81,700 -0.04(-0.13%)
Apr 17, 2019 31.78 32.05 31.30 31.69 127,614 -0.12(-0.38%)
Apr 16, 2019 32.21 32.45 31.69 31.81 87,084 -0.38(-1.18%)
Apr 15, 2019 32.26 32.38 31.99 32.19 199,330 +0.09(+0.28%)
Apr 12, 2019 32.74 32.74 31.78 32.10 101,000 -0.49(-1.50%)
Apr 11, 2019 32.28 32.71 32.17 32.59 75,220 +0.34(+1.05%)
Apr 10, 2019 31.78 32.44 31.78 32.25 78,116 +0.48(+1.51%)
Apr 09, 2019 31.82 31.98 31.39 31.77 175,049 -0.06(-0.19%)
Apr 08, 2019 31.54 31.87 31.18 31.83 131,670 +0.16(+0.51%)
Apr 05, 2019 31.91 32.41 31.63 31.67 236,200 -0.23(-0.72%)
Apr 04, 2019 31.87 32.04 31.68 31.90 111,455 +0.11(+0.35%)
Apr 03, 2019 31.75 32.00 31.48 31.79 92,105 +0.31(+0.98%)
Apr 02, 2019 31.62 31.76 31.34 31.48 169,583 -0.26(-0.82%)
Apr 01, 2019 31.09 31.86 31.03 31.74 142,491 +0.69(+2.22%)
Mar 29, 2019 31.32 31.32 30.70 31.05 345,100 -0.14(-0.45%)
Mar 28, 2019 30.51 31.27 30.36 31.19 75,056 +0.69(+2.26%)
Mar 27, 2019 30.18 30.61 30.00 30.50 111,051 +0.33(+1.09%)
Mar 26, 2019 30.27 30.68 30.07 30.17 147,263 +0.01(+0.03%)
Mar 25, 2019 30.30 30.58 29.56 30.16 180,313 -0.16(-0.53%)
Mar 22, 2019 30.98 31.16 30.20 30.32 147,600 -0.76(-2.45%)
Mar 21, 2019 30.66 31.47 30.66 31.08 114,462 +0.19(+0.62%)
Mar 20, 2019 31.10 31.52 30.83 30.89 140,817 -0.32(-1.03%)
Mar 19, 2019 31.31 31.46 30.91 31.21 89,565 -0.09(-0.29%)
Mar 18, 2019 30.72 31.31 30.64 31.30 114,224 +0.57(+1.85%)
Mar 15, 2019 30.44 30.81 30.39 30.73 194,800 +0.30(+0.99%)
Mar 14, 2019 31.11 31.15 30.29 30.43 101,173 -0.64(-2.06%)
Mar 13, 2019 31.75 31.79 30.95 31.07 167,226 -0.57(-1.80%)
Mar 12, 2019 31.34 31.91 31.34 31.64 137,191 +0.29(+0.93%)
Mar 11, 2019 30.43 31.39 30.43 31.35 188,758 +0.93(+3.06%)
Mar 08, 2019 30.23 30.63 30.04 30.42 76,300 +0.09(+0.30%)
Mar 07, 2019 30.11 30.84 30.11 30.33 103,105 +0.01(+0.03%)
Mar 06, 2019 31.98 31.98 29.95 30.32 216,244 -1.65(-5.16%)
Mar 05, 2019 32.15 32.23 31.91 31.97 93,386 -0.17(-0.53%)
Mar 04, 2019 31.86 32.27 31.69 32.14 213,769 +0.29(+0.91%)
Mar 01, 2019 32.23 32.23 31.58 31.85 196,700 -0.16(-0.50%)
Feb 28, 2019 31.93 32.26 31.54 32.01 150,191 +0.00(+0.00%)
Feb 27, 2019 32.61 32.80 31.81 32.01 164,771 -0.72(-2.20%)
Feb 26, 2019 31.69 33.05 31.46 32.73 190,778 +0.63(+1.96%)
Feb 25, 2019 32.84 32.84 32.02 32.10 227,637 -0.21(-0.65%)
Feb 22, 2019 31.96 32.31 31.59 32.31 139,700 +0.31(+0.97%)
Feb 21, 2019 32.82 32.92 31.77 32.00 225,718 -0.86(-2.62%)
Feb 20, 2019 34.31 34.34 32.81 32.86 191,246 -1.48(-4.31%)
Feb 19, 2019 34.02 34.57 34.02 34.34 149,130 +0.32(+0.94%)
Feb 15, 2019 34.28 34.63 32.72 34.02 289,400 -0.21(-0.61%)
Feb 14, 2019 35.93 37.23 34.10 34.23 570,440 -2.43(-6.63%)
Feb 13, 2019 35.88 37.30 35.77 36.66 257,821 +0.92(+2.57%)
Feb 12, 2019 35.29 35.79 35.14 35.74 81,178 +0.53(+1.51%)
Feb 11, 2019 34.69 35.21 34.42 35.21 94,840 +0.72(+2.09%)
Feb 08, 2019 33.80 34.49 33.60 34.49 74,600 +0.67(+1.98%)
Feb 07, 2019 33.63 33.97 33.39 33.82 66,802 -0.02(-0.06%)
Feb 06, 2019 34.10 34.39 33.45 33.84 80,527 -0.34(-0.99%)
Feb 05, 2019 33.42 34.23 33.34 34.18 115,145 +0.67(+2.00%)
Feb 04, 2019 32.41 33.53 32.39 33.51 156,749 +1.18(+3.65%)
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.