The Chefs Warehouse (NQ: CHEF )

33.47 +0.94 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.30 15.30 14.75 15.15 73,808 -0.05(-0.33%)
May 30, 2017 15.90 15.95 15.10 15.20 108,132 -0.75(-4.70%)
May 26, 2017 15.85 16.00 15.60 15.95 109,435 +0.10(+0.63%)
May 25, 2017 15.95 15.98 15.65 15.85 101,922 +0.00(+0.00%)
May 24, 2017 16.10 16.20 15.80 15.85 93,381 -0.20(-1.25%)
May 23, 2017 16.05 16.20 15.30 16.05 159,402 +0.10(+0.63%)
May 22, 2017 14.90 16.05 14.90 15.95 272,084 +1.05(+7.05%)
May 19, 2017 14.20 15.00 14.20 14.90 137,667 +0.70(+4.93%)
May 18, 2017 14.40 14.65 14.15 14.20 172,869 -0.30(-2.07%)
May 17, 2017 14.70 14.83 14.20 14.50 178,175 -0.35(-2.36%)
May 16, 2017 15.00 15.43 14.75 14.85 131,468 +0.05(+0.34%)
May 15, 2017 14.60 14.88 14.55 14.80 140,375 +0.30(+2.07%)
May 12, 2017 15.00 15.25 14.45 14.50 302,722 -0.50(-3.33%)
May 11, 2017 14.90 15.45 14.75 15.00 245,522 +0.05(+0.33%)
May 10, 2017 13.95 15.18 13.60 14.95 893,506 +1.45(+10.74%)
May 09, 2017 13.70 13.85 13.30 13.50 141,570 -0.15(-1.10%)
May 08, 2017 13.70 13.90 13.65 13.65 87,325 -0.10(-0.73%)
May 05, 2017 13.70 13.85 13.60 13.75 108,047 +0.00(+0.00%)
May 04, 2017 13.80 13.90 13.57 13.75 47,199 +0.05(+0.36%)
May 03, 2017 13.70 13.80 13.50 13.70 94,568 -0.05(-0.36%)
May 02, 2017 13.65 13.75 13.55 13.75 86,745 +0.05(+0.36%)
May 01, 2017 13.80 13.80 13.50 13.70 92,588 +0.05(+0.37%)
Apr 28, 2017 14.20 14.20 13.65 13.65 150,523 -0.50(-3.53%)
Apr 27, 2017 14.35 14.40 13.85 14.15 362,831 -0.20(-1.39%)
Apr 26, 2017 14.10 14.55 14.10 14.35 160,496 +0.20(+1.41%)
Apr 25, 2017 14.05 14.30 14.05 14.15 105,263 +0.20(+1.43%)
Apr 24, 2017 14.05 14.10 13.90 13.95 94,680 +0.10(+0.72%)
Apr 21, 2017 13.90 13.98 13.55 13.85 119,592 -0.10(-0.72%)
Apr 20, 2017 14.00 14.07 13.80 13.95 65,206 +0.05(+0.36%)
Apr 19, 2017 13.80 14.20 13.70 13.90 151,239 +0.20(+1.46%)
Apr 18, 2017 13.65 13.80 13.55 13.70 52,783 +0.00(+0.00%)
Apr 17, 2017 13.65 13.75 13.40 13.70 67,184 +0.10(+0.74%)
Apr 13, 2017 13.60 13.80 13.20 13.60 124,280 +0.00(+0.00%)
Apr 12, 2017 13.95 13.95 13.60 13.60 84,079 -0.40(-2.86%)
Apr 11, 2017 13.70 14.10 13.55 14.00 256,379 +0.25(+1.82%)
Apr 10, 2017 14.00 14.18 13.60 13.75 145,374 -0.25(-1.79%)
Apr 07, 2017 14.20 14.20 13.55 14.00 169,335 +0.45(+3.32%)
Apr 06, 2017 13.20 13.60 13.15 13.55 163,593 +0.30(+2.26%)
Apr 05, 2017 13.35 13.56 13.12 13.25 103,149 -0.10(-0.75%)
Apr 04, 2017 13.50 13.55 13.05 13.35 98,381 -0.20(-1.48%)
Apr 03, 2017 13.95 13.95 13.40 13.55 87,071 -0.35(-2.52%)
Mar 31, 2017 13.82 14.00 13.70 13.90 106,207 +0.05(+0.36%)
Mar 30, 2017 13.85 14.00 13.75 13.85 74,113 +0.05(+0.36%)
Mar 29, 2017 13.80 14.05 13.75 13.80 64,844 -0.05(-0.36%)
Mar 28, 2017 13.85 14.03 13.60 13.85 73,198 -0.05(-0.36%)
Mar 27, 2017 13.75 14.15 13.65 13.90 267,922 -0.05(-0.36%)
Mar 24, 2017 13.80 14.30 13.30 13.95 278,357 +0.15(+1.09%)
Mar 23, 2017 13.60 14.20 13.55 13.80 416,700 +0.20(+1.47%)
Mar 22, 2017 13.60 13.75 13.40 13.60 79,690 -0.05(-0.37%)
Mar 21, 2017 13.95 14.00 13.50 13.65 115,196 -0.35(-2.50%)
Mar 20, 2017 14.25 14.35 13.85 14.00 117,367 -0.20(-1.41%)
Mar 17, 2017 14.15 14.30 14.05 14.20 232,059 +0.00(+0.00%)
Mar 16, 2017 14.15 14.43 14.05 14.20 420,557 +0.05(+0.35%)
Mar 15, 2017 14.30 14.30 14.05 14.15 91,941 -0.15(-1.05%)
Mar 14, 2017 14.25 14.35 14.05 14.30 126,705 -0.05(-0.35%)
Mar 13, 2017 14.25 14.45 14.05 14.35 218,149 +0.05(+0.35%)
Mar 10, 2017 14.50 14.60 14.15 14.30 140,962 -0.15(-1.04%)
Mar 09, 2017 14.50 14.80 14.25 14.45 125,758 -0.05(-0.34%)
Mar 08, 2017 14.55 14.65 14.38 14.50 99,690 +0.00(+0.00%)
Mar 07, 2017 14.70 14.95 14.45 14.50 184,039 -0.25(-1.69%)
Mar 06, 2017 14.55 15.00 14.15 14.75 521,825 +0.20(+1.37%)
Mar 03, 2017 14.75 14.80 14.35 14.55 174,007 -0.25(-1.69%)
Mar 02, 2017 14.75 14.80 14.35 14.80 257,142 +0.00(+0.00%)
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.